1580774400000|2020-02-04 00:00:00|22873.7|22866.7|22898.7|22891.7|22928.7|22921.7|22843.7|22836.7|11757
1580778000000|2020-02-04 01:00:00|22896.2|22889.2|23018.7|23011.7|23028.7|23021.7|22883.7|22876.7|18401
1580781600000|2020-02-04 02:00:00|23013.7|23006.7|22973.7|22966.7|23013.7|23006.7|22958.7|22951.7|7216
1580785200000|2020-02-04 03:00:00|22971.2|22964.2|23043.7|23036.7|23073.7|23066.7|22953.7|22946.7|9150
1580788800000|2020-02-04 04:00:00|23048.7|23041.7|23053.7|23046.7|23093.7|23086.7|23033.7|23026.7|5596
1580792400000|2020-02-04 05:00:00|23058.7|23051.7|23071.2|23064.2|23108.7|23101.7|23048.7|23041.7|11780
1580796000000|2020-02-04 06:00:00|23073.7|23066.7|23133.7|23126.7|23148.7|23141.7|23063.7|23056.7|6550
1580799600000|2020-02-04 07:00:00|23128.7|23121.7|23113.7|23106.7|23143.7|23136.7|23063.7|23056.7|1132
1580803200000|2020-02-04 08:00:00|23111.2|23104.2|23218.7|23211.7|23253.7|23246.7|23103.7|23096.7|3873
1580806800000|2020-02-04 09:00:00|23221.2|23214.2|23278.7|23271.7|23288.7|23281.7|23208.7|23201.7|3011
1580810400000|2020-02-04 10:00:00|23276.2|23269.2|23233.7|23226.7|23288.7|23281.7|23231.2|23224.2|1716
1580814000000|2020-02-04 11:00:00|23228.7|23221.7|23258.7|23251.7|23273.7|23266.7|23221.2|23214.2|979
1580817600000|2020-02-04 12:00:00|23263.7|23256.7|23308.7|23301.7|23308.7|23301.7|23253.7|23246.7|1844
1580821200000|2020-02-04 13:00:00|23303.7|23296.7|23328.7|23321.7|23333.7|23326.7|23278.7|23271.7|1401
1580824800000|2020-02-04 14:00:00|23326.2|23319.2|23343.7|23336.7|23358.7|23351.7|23293.7|23286.7|3600
1580828400000|2020-02-04 15:00:00|23348.7|23341.7|23373.7|23366.7|23388.7|23381.7|23318.7|23311.7|4324
1580832000000|2020-02-04 16:00:00|23371.2|23364.2|23393.7|23386.7|23418.7|23411.7|23353.7|23346.7|3429
1580835600000|2020-02-04 17:00:00|23391.2|23384.2|23408.7|23401.7|23418.7|23411.7|23383.7|23376.7|1427
1580839200000|2020-02-04 18:00:00|23406.2|23399.2|23403.7|23396.7|23413.7|23406.7|23371.2|23364.2|714
1580842800000|2020-02-04 19:00:00|23401.2|23394.2|23403.7|23396.7|23413.7|23406.7|23393.7|23386.7|880
1580846400000|2020-02-04 20:00:00|23398.7|23391.7|23373.7|23366.7|23413.7|23406.7|23368.7|23361.7|2144
1580850000000|2020-02-04 21:00:00|23368.7|23361.7|23411.1|23381.1|23422.7|23407.7|23368.7|23361.7|632
1580853600000|2020-02-04 22:00:00|23411|23381|23412.4|23382.4|23417.4|23387.4|23408.1|23378.1|0
1580857200000|2020-02-04 23:00:00|23409.9|23379.9|23328.7|23321.7|23409.9|23391.7|23328.7|23321.7|40335
1580860800000|2020-02-05 00:00:00|23333.7|23326.7|23286.1|23279.1|23401.2|23394.2|23258.6|23251.6|14123
1580864400000|2020-02-05 01:00:00|23283.6|23276.6|23353.6|23346.6|23358.6|23351.6|23233.6|23226.6|13166
1580868000000|2020-02-05 02:00:00|23351.1|23344.1|23338.6|23331.6|23363.6|23356.6|23318.6|23311.6|6906
1580871600000|2020-02-05 03:00:00|23343.6|23336.6|23368.6|23361.6|23383.6|23376.6|23318.6|23311.6|5075
1580875200000|2020-02-05 04:00:00|23371.1|23364.1|23403.6|23396.6|23408.6|23401.6|23363.6|23356.6|4287
1580878800000|2020-02-05 05:00:00|23408.6|23401.6|23328.6|23321.6|23408.6|23401.6|23313.6|23306.6|12584
1580882400000|2020-02-05 06:00:00|23333.6|23326.6|23363.6|23356.6|23388.6|23381.6|23313.6|23306.6|7181
1580886000000|2020-02-05 07:00:00|23371.1|23364.1|23348.6|23341.6|23383.6|23376.6|23338.6|23331.6|1396
1580889600000|2020-02-05 08:00:00|23343.6|23336.6|23543.6|23536.6|23598.6|23591.6|23338.6|23331.6|9714
1580893200000|2020-02-05 09:00:00|23538.6|23531.6|23686.1|23679.1|23708.6|23701.6|23528.6|23521.6|6009
1580896800000|2020-02-05 10:00:00|23683.6|23676.6|23656.1|23649.1|23686.1|23679.1|23633.6|23626.6|1770
1580900400000|2020-02-05 11:00:00|23658.6|23651.6|23603.6|23596.6|23703.6|23696.6|23591.1|23584.1|4141
1580904000000|2020-02-05 12:00:00|23608.6|23601.6|23638.6|23631.6|23658.6|23651.6|23598.6|23591.6|1524
1580907600000|2020-02-05 13:00:00|23641.1|23634.1|23688.6|23681.6|23703.6|23696.6|23633.6|23626.6|1623
1580911200000|2020-02-05 14:00:00|23683.6|23676.6|23653.6|23646.6|23688.6|23681.6|23608.6|23601.6|3243
1580914800000|2020-02-05 15:00:00|23646.1|23639.1|23658.6|23651.6|23678.6|23671.6|23568.6|23561.6|6840
1580918400000|2020-02-05 16:00:00|23656.1|23649.1|23663.6|23656.6|23671.1|23664.1|23603.6|23596.6|3051
1580922000000|2020-02-05 17:00:00|23661.1|23654.1|23653.6|23646.6|23678.6|23671.6|23648.6|23641.6|840
1580925600000|2020-02-05 18:00:00|23651.1|23644.1|23673.6|23666.6|23683.6|23676.6|23643.6|23636.6|1060
1580929200000|2020-02-05 19:00:00|23671.1|23664.1|23703.6|23696.6|23708.6|23701.6|23651.1|23644.1|1175
1580932800000|2020-02-05 20:00:00|23708.6|23701.6|23693.6|23686.6|23718.6|23711.6|23678.6|23671.6|2090
1580936400000|2020-02-05 21:00:00|23698.6|23691.6|23720.3|23690.3|23727.6|23712.6|23678.6|23671.6|621
1580940000000|2020-02-05 22:00:00|23719.6|23689.6|23722.5|23692.5|23725.1|23695.1|23718.3|23688.3|0
1580943600000|2020-02-05 23:00:00|23724.8|23694.8|23668.6|23661.6|23738.4|23712.6|23663.6|23656.6|56336
1580947200000|2020-02-06 00:00:00|23683.6|23676.6|23693.6|23686.6|23721.1|23714.1|23653.6|23646.6|11427
1580950800000|2020-02-06 01:00:00|23698.6|23691.6|23743.6|23736.6|23783.6|23776.6|23688.6|23681.6|14759
1580954400000|2020-02-06 02:00:00|23746.1|23739.1|23853.6|23846.6|23853.6|23846.6|23743.6|23736.6|10189
1580958000000|2020-02-06 03:00:00|23858.6|23851.6|23848.6|23841.6|23868.6|23861.6|23808.6|23801.6|5293
1580961600000|2020-02-06 04:00:00|23843.6|23836.6|23993.6|23986.6|23998.6|23991.6|23838.6|23831.6|15810
1580965200000|2020-02-06 05:00:00|23991.1|23984.1|23903.6|23896.6|23998.6|23991.6|23903.6|23896.6|17728
1580968800000|2020-02-06 06:00:00|23893.6|23886.6|23906.1|23899.1|23968.6|23961.6|23891.1|23884.1|8522
1580972400000|2020-02-06 07:00:00|23908.6|23901.6|23933.6|23926.6|23943.6|23936.6|23873.6|23866.6|1629
1580976000000|2020-02-06 08:00:00|23928.6|23921.6|23916.1|23909.1|23943.6|23936.6|23891.1|23884.1|2518
1580979600000|2020-02-06 09:00:00|23918.6|23911.6|23858.6|23851.6|23933.6|23926.6|23843.6|23836.6|2202
1580983200000|2020-02-06 10:00:00|23853.6|23846.6|23818.6|23811.6|23858.6|23851.6|23813.6|23806.6|1746
1580986800000|2020-02-06 11:00:00|23816.1|23809.1|23908.6|23901.6|23908.6|23901.6|23816.1|23809.1|1255
1580990400000|2020-02-06 12:00:00|23906.1|23899.1|23888.6|23881.6|23923.6|23916.6|23878.6|23871.6|1162
1580994000000|2020-02-06 13:00:00|23886.1|23879.1|23903.6|23896.6|23918.6|23911.6|23863.6|23856.6|1096
1580997600000|2020-02-06 14:00:00|23906.1|23899.1|23873.6|23866.6|23918.6|23911.6|23813.6|23806.6|3884
1581001200000|2020-02-06 15:00:00|23871.1|23864.1|23868.6|23861.6|23883.6|23876.6|23828.6|23821.6|2573
1581004800000|2020-02-06 16:00:00|23863.6|23856.6|23858.6|23851.6|23913.6|23906.6|23858.6|23851.6|4883
1581008400000|2020-02-06 17:00:00|23863.6|23856.6|23903.6|23896.6|23913.6|23906.6|23863.6|23856.6|1139
1581012000000|2020-02-06 18:00:00|23901.1|23894.1|23913.6|23906.6|23923.6|23916.6|23868.6|23861.6|1389
1581015600000|2020-02-06 19:00:00|23918.6|23911.6|23923.6|23916.6|23953.6|23946.6|23911.1|23904.1|4420
1581019200000|2020-02-06 20:00:00|23921.1|23914.1|23958.6|23951.6|23963.6|23956.6|23903.6|23896.6|2914
1581022800000|2020-02-06 21:00:00|23963.6|23956.6|24018|23988|24018.6|23988.6|23948.6|23941.6|811
1581026400000|2020-02-06 22:00:00|24017.9|23987.9|24009.1|23979.1|24023.1|23993.1|24006.7|23976.7|0
1581030000000|2020-02-06 23:00:00|24012.8|23982.8|23963.5|23956.5|24042.6|24027.6|23923.5|23916.5|37092
1581033600000|2020-02-07 00:00:00|23968.5|23961.5|23823.5|23816.5|23973.5|23966.5|23753.5|23746.5|18482
1581037200000|2020-02-07 01:00:00|23828.5|23821.5|23808.5|23801.5|23868.5|23861.5|23768.5|23761.5|15020
1581040800000|2020-02-07 02:00:00|23813.5|23806.5|23813.5|23806.5|23888.5|23881.5|23803.5|23796.5|6717
1581044400000|2020-02-07 03:00:00|23818.5|23811.5|23843.5|23836.5|23843.5|23836.5|23793.5|23786.5|4911
1581048000000|2020-02-07 04:00:00|23848.5|23841.5|23818.5|23811.5|23848.5|23841.5|23808.5|23801.5|3340
1581051600000|2020-02-07 05:00:00|23813.5|23806.5|23828.5|23821.5|23838.5|23831.5|23798.5|23791.5|9833
1581055200000|2020-02-07 06:00:00|23823.5|23816.5|23906|23899|23908.5|23901.5|23803.5|23796.5|7738
1581058800000|2020-02-07 07:00:00|23908.5|23901.5|23848.5|23841.5|23923.5|23916.5|23838.5|23831.5|1669
1581062400000|2020-02-07 08:00:00|23858.5|23851.5|23853.5|23846.5|23883.5|23876.5|23823.5|23816.5|1759
1581066000000|2020-02-07 09:00:00|23856|23849|23798.5|23791.5|23863.5|23856.5|23798.5|23791.5|1494
1581069600000|2020-02-07 10:00:00|23801|23794|23763.5|23756.5|23813.5|23806.5|23758.5|23751.5|2547
1581073200000|2020-02-07 11:00:00|23768.5|23761.5|23798.5|23791.5|23808.5|23801.5|23751|23744|1260
1581076800000|2020-02-07 12:00:00|23803.5|23796.5|23808.5|23801.5|23816|23809|23793.5|23786.5|857
1581080400000|2020-02-07 13:00:00|23806|23799|23788.5|23781.5|23868.5|23861.5|23753.5|23746.5|3186
1581084000000|2020-02-07 14:00:00|23793.5|23786.5|23708.5|23701.5|23816|23809|23681|23674|5652
1581087600000|2020-02-07 15:00:00|23711|23704|23753.5|23746.5|23783.5|23776.5|23678.5|23671.5|4125
1581091200000|2020-02-07 16:00:00|23751|23744|23768.5|23761.5|23798.5|23791.5|23728.5|23721.5|2957
1581094800000|2020-02-07 17:00:00|23766|23759|23758.5|23751.5|23783.5|23776.5|23751|23744|880
1581098400000|2020-02-07 18:00:00|23756|23749|23711|23704|23763.5|23756.5|23708.5|23701.5|2344
1581102000000|2020-02-07 19:00:00|23708.5|23701.5|23713.5|23706.5|23733.5|23726.5|23688.5|23681.5|2372
1581105600000|2020-02-07 20:00:00|23716|23709|23693.5|23686.5|23733.5|23726.5|23678.5|23671.5|1651
1581109200000|2020-02-07 21:00:00|23696|23689|23694.8|23664.8|23702.5|23691.5|23682.5|23662.5|353
1581289200000|2020-02-09 23:00:00|23690|23675|23623.5|23616.5|23717.5|23702.5|23548.5|23541.5|44186
1581292800000|2020-02-10 00:00:00|23618.5|23611.5|23653.8|23646.8|23693.8|23686.8|23618.5|23611.5|10757
1581296400000|2020-02-10 01:00:00|23656.3|23649.3|23733.8|23726.8|23753.8|23746.8|23626.3|23619.3|13744
1581300000000|2020-02-10 02:00:00|23736.3|23729.3|23778.8|23771.8|23818.8|23811.8|23718.8|23711.8|8410
1581303600000|2020-02-10 03:00:00|23773.8|23766.8|23713.8|23706.8|23793.8|23786.8|23708.8|23701.8|5303
1581307200000|2020-02-10 04:00:00|23708.8|23701.8|23668.8|23661.8|23718.8|23711.8|23663.8|23656.8|5417
1581310800000|2020-02-10 05:00:00|23671.3|23664.3|23688.8|23681.8|23728.8|23721.8|23663.8|23656.8|14741
1581314400000|2020-02-10 06:00:00|23693.8|23686.8|23688.8|23681.8|23698.8|23691.8|23653.8|23646.8|8957
1581318000000|2020-02-10 07:00:00|23691.3|23684.3|23656.3|23649.3|23703.8|23696.8|23653.8|23646.8|1047
1581321600000|2020-02-10 08:00:00|23653.8|23646.8|23618.8|23611.8|23678.8|23671.8|23588.8|23581.8|2236
1581325200000|2020-02-10 09:00:00|23623.8|23616.8|23613.8|23606.8|23663.8|23656.8|23608.8|23601.8|1049
1581328800000|2020-02-10 10:00:00|23616.3|23609.3|23643.8|23636.8|23668.8|23661.8|23603.8|23596.8|1411
1581332400000|2020-02-10 11:00:00|23648.8|23641.8|23648.8|23641.8|23663.8|23656.8|23628.8|23621.8|809
1581336000000|2020-02-10 12:00:00|23653.8|23646.8|23633.8|23626.8|23663.8|23656.8|23623.8|23616.8|644
1581339600000|2020-02-10 13:00:00|23631.3|23624.3|23618.8|23611.8|23653.8|23646.8|23603.8|23596.8|824
1581343200000|2020-02-10 14:00:00|23621.3|23614.3|23673.8|23666.8|23673.8|23666.8|23576.3|23569.3|2153
1581346800000|2020-02-10 15:00:00|23676.3|23669.3|23666.3|23659.3|23698.8|23691.8|23653.8|23646.8|2332
1581350400000|2020-02-10 16:00:00|23668.8|23661.8|23678.8|23671.8|23698.8|23691.8|23658.8|23651.8|1328
1581354000000|2020-02-10 17:00:00|23676.3|23669.3|23648.8|23641.8|23678.8|23671.8|23633.8|23626.8|700
1581357600000|2020-02-10 18:00:00|23651.3|23644.3|23653.8|23646.8|23663.8|23656.8|23643.8|23636.8|354
1581361200000|2020-02-10 19:00:00|23651.3|23644.3|23678.8|23671.8|23678.8|23671.8|23638.8|23631.8|540
1581364800000|2020-02-10 20:00:00|23676.3|23669.3|23706.3|23699.3|23718.8|23711.8|23676.3|23669.3|2357
1581368400000|2020-02-10 21:00:00|23708.8|23701.8|23720.2|23690.2|23721|23711.8|23697.8|23682.8|656
1581372000000|2020-02-10 22:00:00|23719.8|23689.8|23723.2|23693.2|23723.8|23693.8|23717|23687|0
1581375600000|2020-02-10 23:00:00|23719|23689|23733.8|23726.8|23747.8|23734.3|23693.8|23682.8|26080
1581379200000|2020-02-11 00:00:00|23738.8|23731.8|23813.8|23806.8|23828.8|23821.8|23688.8|23681.8|3355
1581382800000|2020-02-11 01:00:00|23811.3|23804.3|23883.8|23876.8|23888.8|23881.8|23808.8|23801.8|2659
1581386400000|2020-02-11 02:00:00|23878.8|23871.8|23883.8|23876.8|23938.8|23931.8|23878.8|23871.8|2998
1581390000000|2020-02-11 03:00:00|23878.8|23871.8|23903.8|23896.8|23913.8|23906.8|23858.8|23851.8|1102
1581393600000|2020-02-11 04:00:00|23901.3|23894.3|23888.8|23881.8|23901.3|23894.3|23873.8|23866.8|460
1581397200000|2020-02-11 05:00:00|23886.3|23879.3|23913.8|23906.8|23913.8|23906.8|23878.8|23871.8|935
1581400800000|2020-02-11 06:00:00|23918.8|23911.8|23893.8|23886.8|23923.8|23916.8|23883.8|23876.8|907
1581404400000|2020-02-11 07:00:00|23888.8|23881.8|23881.3|23874.3|23893.8|23886.8|23856.3|23849.3|660
1581408000000|2020-02-11 08:00:00|23878.8|23871.8|23883.8|23876.8|23913.8|23906.8|23863.8|23856.8|1276
1581411600000|2020-02-11 09:00:00|23881.3|23874.3|23871.3|23864.3|23883.8|23876.8|23828.8|23821.8|1212
1581415200000|2020-02-11 10:00:00|23873.8|23866.8|23923.8|23916.8|23923.8|23916.8|23858.8|23851.8|1332
1581418800000|2020-02-11 11:00:00|23918.8|23911.8|23893.8|23886.8|23926.3|23919.3|23893.8|23886.8|646
1581422400000|2020-02-11 12:00:00|23896.3|23889.3|23908.8|23901.8|23918.8|23911.8|23893.8|23886.8|392
1581426000000|2020-02-11 13:00:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23873.8|23866.8|724
1581429600000|2020-02-11 14:00:00|23901.3|23894.3|23953.8|23946.8|23963.8|23956.8|23893.8|23886.8|3526
1581433200000|2020-02-11 15:00:00|23958.8|23951.8|23998.8|23991.8|24033.8|24026.8|23958.8|23951.8|3535
1581436800000|2020-02-11 16:00:00|24001.3|23994.3|23933.8|23926.8|24013.8|24006.8|23903.8|23896.8|3350
1581440400000|2020-02-11 17:00:00|23928.8|23921.8|23961.3|23954.3|23968.8|23961.8|23928.8|23921.8|842
1581444000000|2020-02-11 18:00:00|23958.8|23951.8|23933.8|23926.8|23978.8|23971.8|23913.8|23906.8|1396
1581447600000|2020-02-11 19:00:00|23931.3|23924.3|23898.8|23891.8|23936.3|23929.3|23893.8|23886.8|924
1581451200000|2020-02-11 20:00:00|23901.3|23894.3|23913.8|23906.8|23913.8|23906.8|23858.8|23851.8|3553
1581454800000|2020-02-11 21:00:00|23916.3|23909.3|23925.9|23895.9|23927.8|23911.8|23898.8|23891.8|381
1581458400000|2020-02-11 22:00:00|23925.4|23895.4|23931.2|23901.2|23932|23902|23922.8|23892.8|0
1581462000000|2020-02-11 23:00:00|23936.2|23906.2|23858.8|23851.8|23945.3|23936.8|23858.8|23851.8|20833
1581465600000|2020-02-12 00:00:00|23861.3|23854.3|23783.6|23776.6|23871.3|23864.3|23728.6|23721.6|16192
1581469200000|2020-02-12 01:00:00|23781.1|23774.1|23803.6|23796.6|23838.6|23831.6|23773.6|23766.6|8965
1581472800000|2020-02-12 02:00:00|23801.1|23794.1|23818.6|23811.6|23838.6|23831.6|23793.6|23786.6|3907
1581476400000|2020-02-12 03:00:00|23823.6|23816.6|23813.6|23806.6|23838.6|23831.6|23813.6|23806.6|2703
1581480000000|2020-02-12 04:00:00|23818.6|23811.6|23808.6|23801.6|23823.6|23816.6|23796.1|23789.1|4212
1581483600000|2020-02-12 05:00:00|23806.1|23799.1|23858.6|23851.6|23873.6|23866.6|23798.6|23791.6|15514
1581487200000|2020-02-12 06:00:00|23861.1|23854.1|23873.6|23866.6|23913.6|23906.6|23858.6|23851.6|9141
1581490800000|2020-02-12 07:00:00|23878.6|23871.6|23868.6|23861.6|23898.6|23891.6|23858.6|23851.6|1464
1581494400000|2020-02-12 08:00:00|23866.1|23859.1|23968.6|23961.6|23971.1|23964.1|23853.6|23846.6|3953
1581498000000|2020-02-12 09:00:00|23971.1|23964.1|23923.6|23916.6|23973.6|23966.6|23903.6|23896.6|1183
1581501600000|2020-02-12 10:00:00|23921.1|23914.1|23936.1|23929.1|23938.6|23931.6|23908.6|23901.6|1056
1581505200000|2020-02-12 11:00:00|23938.6|23931.6|23938.6|23931.6|23953.6|23946.6|23928.6|23921.6|839
1581508800000|2020-02-12 12:00:00|23943.6|23936.6|23923.6|23916.6|23943.6|23936.6|23911.1|23904.1|1292
1581512400000|2020-02-12 13:00:00|23926.1|23919.1|23938.6|23931.6|23943.6|23936.6|23923.6|23916.6|805
1581516000000|2020-02-12 14:00:00|23941.1|23934.1|23943.6|23936.6|23968.6|23961.6|23923.6|23916.6|2704
1581519600000|2020-02-12 15:00:00|23946.1|23939.1|23941.1|23934.1|23953.6|23946.6|23913.6|23906.6|2387
1581523200000|2020-02-12 16:00:00|23943.6|23936.6|23953.6|23946.6|23978.6|23971.6|23928.6|23921.6|2359
1581526800000|2020-02-12 17:00:00|23956.1|23949.1|23958.6|23951.6|23973.6|23966.6|23943.6|23936.6|916
1581530400000|2020-02-12 18:00:00|23961.1|23954.1|23968.6|23961.6|23968.6|23961.6|23933.6|23926.6|625
1581534000000|2020-02-12 19:00:00|23963.6|23956.6|23973.6|23966.6|23983.6|23976.6|23963.6|23956.6|743
1581537600000|2020-02-12 20:00:00|23976.1|23969.1|23958.6|23951.6|23993.6|23986.6|23958.6|23951.6|2514
1581541200000|2020-02-12 21:00:00|23956.1|23949.1|23993.7|23963.7|23996.3|23977.6|23953.6|23946.6|443
1581544800000|2020-02-12 22:00:00|23994.6|23964.6|23987.6|23957.6|23994.8|23964.8|23985.1|23955.1|0
1581548400000|2020-02-12 23:00:00|23993.8|23963.8|23863.6|23856.6|23995.3|23981.6|23798.6|23791.6|32280
1581552000000|2020-02-13 00:00:00|23861.1|23854.1|23823.5|23816.5|23881|23874|23793.5|23786.5|12633
1581555600000|2020-02-13 01:00:00|23821|23814|23873.5|23866.5|23908.5|23901.5|23813.5|23806.5|10799
1581559200000|2020-02-13 02:00:00|23878.5|23871.5|23873.5|23866.5|23888.5|23881.5|23848.5|23841.5|4829
1581562800000|2020-02-13 03:00:00|23876|23869|23823.5|23816.5|23896|23889|23813.5|23806.5|4209
1581566400000|2020-02-13 04:00:00|23828.5|23821.5|23798.5|23791.5|23843.5|23836.5|23798.5|23791.5|3939
1581570000000|2020-02-13 05:00:00|23803.5|23796.5|23818.5|23811.5|23831|23824|23786|23779|10630
1581573600000|2020-02-13 06:00:00|23813.5|23806.5|23783.5|23776.5|23843.5|23836.5|23778.5|23771.5|6774
1581577200000|2020-02-13 07:00:00|23786|23779|23723.5|23716.5|23788.5|23781.5|23718.5|23711.5|2584
1581580800000|2020-02-13 08:00:00|23726|23719|23733.5|23726.5|23758.5|23751.5|23718.5|23711.5|2171
1581584400000|2020-02-13 09:00:00|23728.5|23721.5|23653.5|23646.5|23733.5|23726.5|23633.5|23626.5|2873
1581588000000|2020-02-13 10:00:00|23651|23644|23643.5|23636.5|23668.5|23661.5|23578.5|23571.5|3639
1581591600000|2020-02-13 11:00:00|23641|23634|23641|23634|23663.5|23656.5|23603.5|23596.5|2577
1581595200000|2020-02-13 12:00:00|23638.5|23631.5|23656|23649|23658.5|23651.5|23623.5|23616.5|1994
1581598800000|2020-02-13 13:00:00|23653.5|23646.5|23683.5|23676.5|23698.5|23691.5|23648.5|23641.5|1794
1581602400000|2020-02-13 14:00:00|23686|23679|23688.5|23681.5|23748.5|23741.5|23673.5|23666.5|4030
1581606000000|2020-02-13 15:00:00|23691|23684|23738.5|23731.5|23743.5|23736.5|23643.5|23636.5|3844
1581609600000|2020-02-13 16:00:00|23741|23734|23763.5|23756.5|23788.5|23781.5|23713.5|23706.5|3328
1581613200000|2020-02-13 17:00:00|23768.5|23761.5|23738.5|23731.5|23783.5|23776.5|23738.5|23731.5|1257
1581616800000|2020-02-13 18:00:00|23736|23729|23783.5|23776.5|23793.5|23786.5|23723.5|23716.5|1446
1581620400000|2020-02-13 19:00:00|23786|23779|23773.5|23766.5|23798.5|23791.5|23763.5|23756.5|985
1581624000000|2020-02-13 20:00:00|23778.5|23771.5|23713.5|23706.5|23786|23779|23698.5|23691.5|2625
1581627600000|2020-02-13 21:00:00|23718.5|23711.5|23752.3|23722.3|23753.7|23737.5|23708.5|23701.5|617
1581631200000|2020-02-13 22:00:00|23751.8|23721.8|23751.6|23721.6|23753.8|23723.8|23746.2|23716.2|0
1581634800000|2020-02-13 23:00:00|23753.9|23723.9|23668.5|23661.5|23753.9|23736.5|23653.5|23646.5|42339
1581638400000|2020-02-14 00:00:00|23681|23674|23670.9|23663.9|23708.5|23701.5|23608.4|23601.4|11990
1581642000000|2020-02-14 01:00:00|23668.4|23661.4|23688.4|23681.4|23703.4|23696.4|23633.4|23626.4|8516
1581645600000|2020-02-14 02:00:00|23693.4|23686.4|23753.4|23746.4|23753.4|23746.4|23653.4|23646.4|5404
1581649200000|2020-02-14 03:00:00|23755.9|23748.9|23703.4|23696.4|23783.4|23776.4|23698.4|23691.4|5786
1581652800000|2020-02-14 04:00:00|23698.4|23691.4|23668.4|23661.4|23703.4|23696.4|23668.4|23661.4|3717
1581656400000|2020-02-14 05:00:00|23665.9|23658.9|23668.4|23661.4|23693.4|23686.4|23643.4|23636.4|9403
1581660000000|2020-02-14 06:00:00|23678.4|23671.4|23668.4|23661.4|23683.4|23676.4|23638.4|23631.4|6655
1581663600000|2020-02-14 07:00:00|23665.9|23658.9|23665.9|23658.9|23693.4|23686.4|23653.4|23646.4|1252
1581667200000|2020-02-14 08:00:00|23668.4|23661.4|23645.9|23638.9|23673.4|23666.4|23643.4|23636.4|1148
1581670800000|2020-02-14 09:00:00|23648.4|23641.4|23633.4|23626.4|23648.4|23641.4|23618.4|23611.4|893
1581674400000|2020-02-14 10:00:00|23635.9|23628.9|23648.4|23641.4|23658.4|23651.4|23628.4|23621.4|1133
1581678000000|2020-02-14 11:00:00|23653.4|23646.4|23638.4|23631.4|23653.4|23646.4|23623.4|23616.4|707
1581681600000|2020-02-14 12:00:00|23643.4|23636.4|23643.4|23636.4|23653.4|23646.4|23633.4|23626.4|593
1581685200000|2020-02-14 13:00:00|23638.4|23631.4|23590.9|23583.9|23643.4|23636.4|23573.4|23566.4|2204
1581688800000|2020-02-14 14:00:00|23588.4|23581.4|23523.4|23516.4|23608.4|23601.4|23513.4|23506.4|3186
1581692400000|2020-02-14 15:00:00|23525.9|23518.9|23578.4|23571.4|23583.4|23576.4|23508.4|23501.4|2922
1581696000000|2020-02-14 16:00:00|23583.4|23576.4|23568.4|23561.4|23598.4|23591.4|23558.4|23551.4|2669
1581699600000|2020-02-14 17:00:00|23570.9|23563.9|23533.4|23526.4|23573.4|23566.4|23523.4|23516.4|1095
1581703200000|2020-02-14 18:00:00|23530.9|23523.9|23508.4|23501.4|23548.4|23541.4|23508.4|23501.4|1002
1581706800000|2020-02-14 19:00:00|23510.9|23503.9|23513.4|23506.4|23543.4|23536.4|23488.4|23481.4|1049
1581710400000|2020-02-14 20:00:00|23510.9|23503.9|23548.4|23541.4|23558.4|23551.4|23498.4|23491.4|1906
1581714000000|2020-02-14 21:00:00|23545.9|23538.9|23569.1|23539.1|23574.9|23556.4|23543.4|23532.4|565
1581894000000|2020-02-16 23:00:00|23559.9|23544.9|23518.4|23511.4|23637.4|23622.4|23508.4|23501.4|26252
1581897600000|2020-02-17 00:00:00|23513.4|23506.4|23405.9|23398.9|23513.4|23506.4|23338.4|23331.4|19001
1581901200000|2020-02-17 01:00:00|23403.4|23396.4|23535.9|23528.9|23563.4|23556.4|23388.4|23381.4|11564
1581904800000|2020-02-17 02:00:00|23533.4|23526.4|23533.4|23526.4|23563.4|23556.4|23508.4|23501.4|4738
1581908400000|2020-02-17 03:00:00|23535.9|23528.9|23508.4|23501.4|23538.4|23531.4|23493.4|23486.4|2788
1581912000000|2020-02-17 04:00:00|23503.4|23496.4|23488.4|23481.4|23505.9|23498.9|23453.4|23446.4|3746
1581915600000|2020-02-17 05:00:00|23485.9|23478.9|23523.4|23516.4|23553.4|23546.4|23480.9|23473.9|8724
1581919200000|2020-02-17 06:00:00|23528.4|23521.4|23538.4|23531.4|23578.4|23571.4|23503.4|23496.4|7223
1581922800000|2020-02-17 07:00:00|23533.4|23526.4|23538.4|23531.4|23548.4|23541.4|23523.4|23516.4|967
1581926400000|2020-02-17 08:00:00|23540.9|23533.9|23533.4|23526.4|23563.4|23556.4|23513.4|23506.4|1205
1581930000000|2020-02-17 09:00:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23508.4|23501.4|545
1581933600000|2020-02-17 10:00:00|23535.9|23528.9|23525.9|23518.9|23543.4|23536.4|23523.4|23516.4|317
1581937200000|2020-02-17 11:00:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|326
1581940800000|2020-02-17 12:00:00|23533.4|23526.4|23518.4|23511.4|23533.4|23526.4|23505.9|23498.9|661
1581944400000|2020-02-17 13:00:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|290
1581948000000|2020-02-17 14:00:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23498.4|23491.4|639
1581951600000|2020-02-17 15:00:00|23510.9|23503.9|23528.4|23521.4|23528.4|23521.4|23503.4|23496.4|370
1581955200000|2020-02-17 16:00:00|23525.9|23518.9|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|479
1581958800000|2020-02-17 17:00:00|23525.9|23518.9|23513.4|23506.4|23528.4|23521.4|23510.9|23503.9|336
1581962400000|2020-02-17 18:00:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|31
1581966000000|2020-02-17 19:00:00|23517.4|23502.4|23522.4|23507.4|23527.4|23512.4|23517.4|23502.4|141
1581969600000|2020-02-17 20:00:00|23524.9|23509.9|23532.4|23517.4|23537.4|23522.4|23522.4|23507.4|100
1581973200000|2020-02-17 21:00:00|23529.9|23514.9|23485.6|23455.6|23537.4|23522.4|23472.4|23443.3|9362
1581976800000|2020-02-17 22:00:00|23483.2|23453.2|23459.8|23429.8|23483.2|23453.2|23459.6|23429.6|0
1581980400000|2020-02-17 23:00:00|23447.5|23417.5|23413.4|23406.4|23453.4|23446.4|23377.4|23362.4|4900
1581984000000|2020-02-18 00:00:00|23408.4|23401.4|23318.4|23311.4|23413.4|23406.4|23293.4|23286.4|11153
1581987600000|2020-02-18 01:00:00|23315.9|23308.9|23278.4|23271.4|23333.4|23326.4|23230.9|23223.9|12788
1581991200000|2020-02-18 02:00:00|23275.9|23268.9|23153.4|23146.4|23293.4|23286.4|23135.9|23128.9|10915
1581994800000|2020-02-18 03:00:00|23158.4|23151.4|23158.4|23151.4|23208.4|23201.4|23140.9|23133.9|6756
1581998400000|2020-02-18 04:00:00|23163.4|23156.4|23198.4|23191.4|23200.9|23193.9|23133.4|23126.4|5475
1582002000000|2020-02-18 05:00:00|23193.4|23186.4|23188.4|23181.4|23208.4|23201.4|23163.4|23156.4|10230
1582005600000|2020-02-18 06:00:00|23183.4|23176.4|23205.9|23198.9|23223.4|23216.4|23178.4|23171.4|8777
1582009200000|2020-02-18 07:00:00|23208.4|23201.4|23113.4|23106.4|23210.9|23203.9|23103.4|23096.4|2149
1582012800000|2020-02-18 08:00:00|23118.4|23111.4|23173.4|23166.4|23198.4|23191.4|23113.4|23106.4|3461
1582016400000|2020-02-18 09:00:00|23170.9|23163.9|23158.4|23151.4|23173.4|23166.4|23128.4|23121.4|1732
1582020000000|2020-02-18 10:00:00|23153.4|23146.4|23203.4|23196.4|23218.4|23211.4|23138.4|23131.4|2044
1582023600000|2020-02-18 11:00:00|23208.4|23201.4|23183.4|23176.4|23210.9|23203.9|23173.4|23166.4|1353
1582027200000|2020-02-18 12:00:00|23185.9|23178.9|23178.4|23171.4|23193.4|23186.4|23158.4|23151.4|1193
1582030800000|2020-02-18 13:00:00|23175.9|23168.9|23168.4|23161.4|23188.4|23181.4|23158.4|23151.4|1248
1582034400000|2020-02-18 14:00:00|23173.4|23166.4|23273.4|23266.4|23273.4|23266.4|23168.4|23161.4|4713
1582038000000|2020-02-18 15:00:00|23268.4|23261.4|23218.4|23211.4|23278.4|23271.4|23193.4|23186.4|3403
1582041600000|2020-02-18 16:00:00|23223.4|23216.4|23158.4|23151.4|23223.4|23216.4|23143.4|23136.4|3692
1582045200000|2020-02-18 17:00:00|23160.9|23153.9|23198.4|23191.4|23203.4|23196.4|23158.4|23151.4|2116
1582048800000|2020-02-18 18:00:00|23203.4|23196.4|23193.4|23186.4|23223.4|23216.4|23188.4|23181.4|1113
1582052400000|2020-02-18 19:00:00|23198.4|23191.4|23203.4|23196.4|23233.4|23226.4|23178.4|23171.4|2311
1582056000000|2020-02-18 20:00:00|23208.4|23201.4|23218.4|23211.4|23223.4|23216.4|23188.4|23181.4|2251
1582059600000|2020-02-18 21:00:00|23213.4|23206.4|23226.8|23196.8|23227.4|23211.4|23202.4|23187.4|509
1582063200000|2020-02-18 22:00:00|23227.8|23197.8|23266.9|23236.9|23266.9|23236.9|23225.7|23195.7|0
1582066800000|2020-02-18 23:00:00|23265.3|23235.3|23328.4|23321.4|23333.4|23326.4|23237.4|23222.4|41459
1582070400000|2020-02-19 00:00:00|23333.4|23326.4|23293.2|23286.2|23358.4|23351.4|23268.4|23261.4|12260
1582074000000|2020-02-19 01:00:00|23288.2|23281.2|23323.2|23316.2|23328.2|23321.2|23238.2|23231.2|8520
1582077600000|2020-02-19 02:00:00|23325.7|23318.7|23353.2|23346.2|23393.2|23386.2|23323.2|23316.2|8588
1582081200000|2020-02-19 03:00:00|23348.2|23341.2|23423.2|23416.2|23430.7|23423.7|23348.2|23341.2|5932
1582084800000|2020-02-19 04:00:00|23428.2|23421.2|23403.2|23396.2|23468.2|23461.2|23400.7|23393.7|8390
1582088400000|2020-02-19 05:00:00|23405.7|23398.7|23403.2|23396.2|23443.2|23436.2|23403.2|23396.2|9942
1582092000000|2020-02-19 06:00:00|23400.7|23393.7|23400.7|23393.7|23413.2|23406.2|23378.2|23371.2|6542
1582095600000|2020-02-19 07:00:00|23398.2|23391.2|23415.7|23408.7|23443.2|23436.2|23388.2|23381.2|1434
1582099200000|2020-02-19 08:00:00|23413.2|23406.2|23390.7|23383.7|23418.2|23411.2|23363.2|23356.2|2213
1582102800000|2020-02-19 09:00:00|23393.2|23386.2|23408.2|23401.2|23433.2|23426.2|23388.2|23381.2|1373
1582106400000|2020-02-19 10:00:00|23410.7|23403.7|23413.2|23406.2|23430.7|23423.7|23393.2|23386.2|684
1582110000000|2020-02-19 11:00:00|23410.7|23403.7|23433.2|23426.2|23438.2|23431.2|23398.2|23391.2|1464
1582113600000|2020-02-19 12:00:00|23438.2|23431.2|23493.2|23486.2|23493.2|23486.2|23433.2|23426.2|2100
1582117200000|2020-02-19 13:00:00|23488.2|23481.2|23528.2|23521.2|23563.2|23556.2|23470.7|23463.7|3639
1582120800000|2020-02-19 14:00:00|23525.7|23518.7|23573.2|23566.2|23585.7|23578.7|23518.2|23511.2|4743
1582124400000|2020-02-19 15:00:00|23568.2|23561.2|23583.2|23576.2|23593.2|23586.2|23538.2|23531.2|3115
1582128000000|2020-02-19 16:00:00|23585.7|23578.7|23633.2|23626.2|23653.2|23646.2|23578.2|23571.2|3851
1582131600000|2020-02-19 17:00:00|23628.2|23621.2|23633.2|23626.2|23643.2|23636.2|23618.2|23611.2|1361
1582135200000|2020-02-19 18:00:00|23638.2|23631.2|23633.2|23626.2|23643.2|23636.2|23623.2|23616.2|1421
1582138800000|2020-02-19 19:00:00|23630.7|23623.7|23673.2|23666.2|23683.2|23676.2|23618.2|23611.2|1930
1582142400000|2020-02-19 20:00:00|23675.7|23668.7|23593.2|23586.2|23678.2|23671.2|23588.2|23581.2|2384
1582146000000|2020-02-19 21:00:00|23595.7|23588.7|23614.7|23584.7|23617.2|23602.2|23588.2|23581.2|575
1582149600000|2020-02-19 22:00:00|23614.4|23584.4|23631.7|23601.7|23631.9|23601.9|23611.7|23581.7|0
1582153200000|2020-02-19 23:00:00|23635.8|23605.8|23673.2|23666.2|23693.2|23686.2|23624.7|23601.2|33104
1582156800000|2020-02-20 00:00:00|23678.2|23671.2|23778|23771|23808|23801|23675.7|23668.7|18861
1582160400000|2020-02-20 01:00:00|23775.5|23768.5|23673|23666|23778|23771|23670.5|23663.5|13512
1582164000000|2020-02-20 02:00:00|23675.5|23668.5|23578|23571|23698|23691|23508|23501|15409
1582167600000|2020-02-20 03:00:00|23575.5|23568.5|23438|23431|23623|23616|23428|23421|12433
1582171200000|2020-02-20 04:00:00|23435.5|23428.5|23493|23486|23513|23506|23428|23421|6966
1582174800000|2020-02-20 05:00:00|23495.5|23488.5|23488|23481|23533|23526|23448|23441|10612
1582178400000|2020-02-20 06:00:00|23483|23476|23540.5|23533.5|23573|23566|23483|23476|7186
1582182000000|2020-02-20 07:00:00|23543|23536|23613|23606|23633|23626|23528|23521|2540
1582185600000|2020-02-20 08:00:00|23608|23601|23560.5|23553.5|23610.5|23603.5|23523|23516|3164
1582189200000|2020-02-20 09:00:00|23563|23556|23603|23596|23623|23616|23553|23546|2521
1582192800000|2020-02-20 10:00:00|23605.5|23598.5|23618|23611|23633|23626|23588|23581|1361
1582196400000|2020-02-20 11:00:00|23615.5|23608.5|23553|23546|23638|23631|23548|23541|2104
1582200000000|2020-02-20 12:00:00|23550.5|23543.5|23573|23566|23583|23576|23550.5|23543.5|1817
1582203600000|2020-02-20 13:00:00|23570.5|23563.5|23563|23556|23588|23581|23528|23521|1883
1582207200000|2020-02-20 14:00:00|23558|23551|23608|23601|23633|23626|23553|23546|3626
1582210800000|2020-02-20 15:00:00|23605.5|23598.5|23613|23606|23653|23646|23573|23566|3935
1582214400000|2020-02-20 16:00:00|23618|23611|23408|23401|23618|23611|23343|23336|12655
1582218000000|2020-02-20 17:00:00|23410.5|23403.5|23438|23431|23440.5|23433.5|23340.5|23333.5|4391
1582221600000|2020-02-20 18:00:00|23433|23426|23458|23451|23503|23496|23423|23416|2182
1582225200000|2020-02-20 19:00:00|23460.5|23453.5|23493|23486|23525.5|23518.5|23458|23451|1499
1582228800000|2020-02-20 20:00:00|23498|23491|23553|23546|23563|23556|23478|23471|3390
1582232400000|2020-02-20 21:00:00|23558|23551|23519.4|23489.4|23563|23556|23512|23488.3|494
1582236000000|2020-02-20 22:00:00|23519.5|23489.5|23511.9|23481.9|23521.3|23491.3|23511|23481|0
1582239600000|2020-02-20 23:00:00|23511.4|23481.4|23413|23406|23529.5|23514.5|23383|23376|42624
1582243200000|2020-02-21 00:00:00|23408|23401|23508.1|23501.1|23593.1|23586.1|23408|23401|14353
1582246800000|2020-02-21 01:00:00|23505.6|23498.6|23473.1|23466.1|23523.1|23516.1|23428.1|23421.1|13959
1582250400000|2020-02-21 02:00:00|23470.6|23463.6|23443.1|23436.1|23478.1|23471.1|23400.6|23393.6|8957
1582254000000|2020-02-21 03:00:00|23440.6|23433.6|23478.1|23471.1|23493.1|23486.1|23438.1|23431.1|5165
1582257600000|2020-02-21 04:00:00|23475.6|23468.6|23448.1|23441.1|23483.1|23476.1|23438.1|23431.1|2856
1582261200000|2020-02-21 05:00:00|23450.6|23443.6|23383.1|23376.1|23473.1|23466.1|23378.1|23371.1|14927
1582264800000|2020-02-21 06:00:00|23378.1|23371.1|23318.1|23311.1|23398.1|23391.1|23298.1|23291.1|12397
1582268400000|2020-02-21 07:00:00|23315.6|23308.6|23248.1|23241.1|23328.1|23321.1|23248.1|23241.1|2214
1582272000000|2020-02-21 08:00:00|23253.1|23246.1|23273.1|23266.1|23308.1|23301.1|23163.1|23156.1|6355
1582275600000|2020-02-21 09:00:00|23278.1|23271.1|23258.1|23251.1|23315.6|23308.6|23243.1|23236.1|1721
1582279200000|2020-02-21 10:00:00|23263.1|23256.1|23298.1|23291.1|23318.1|23311.1|23263.1|23256.1|1685
1582282800000|2020-02-21 11:00:00|23300.6|23293.6|23298.1|23291.1|23313.1|23306.1|23263.1|23256.1|1845
1582286400000|2020-02-21 12:00:00|23300.6|23293.6|23333.1|23326.1|23358.1|23351.1|23293.1|23286.1|1986
1582290000000|2020-02-21 13:00:00|23335.6|23328.6|23288.1|23281.1|23350.6|23343.6|23285.6|23278.6|1095
1582293600000|2020-02-21 14:00:00|23290.6|23283.6|23165.6|23158.6|23320.6|23313.6|23113.1|23106.1|7371
1582297200000|2020-02-21 15:00:00|23163.1|23156.1|23195.6|23188.6|23213.1|23206.1|23113.1|23106.1|5571
1582300800000|2020-02-21 16:00:00|23198.1|23191.1|23263.1|23256.1|23288.1|23281.1|23183.1|23176.1|4470
1582304400000|2020-02-21 17:00:00|23265.6|23258.6|23238.1|23231.1|23298.1|23291.1|23218.1|23211.1|1216
1582308000000|2020-02-21 18:00:00|23235.6|23228.6|23193.1|23186.1|23258.1|23251.1|23168.1|23161.1|1753
1582311600000|2020-02-21 19:00:00|23188.1|23181.1|23183.1|23176.1|23218.1|23211.1|23168.1|23161.1|1789
1582315200000|2020-02-21 20:00:00|23178.1|23171.1|23228.1|23221.1|23228.1|23221.1|23148.1|23141.1|3020
1582318800000|2020-02-21 21:00:00|23223.1|23216.1|23226.8|23196.8|23233.1|23226.1|23208.1|23194.6|565
1582498800000|2020-02-23 23:00:00|23224.6|23194.6|22823.1|22816.1|23224.6|23194.6|22769.6|22754.6|7441
1582502400000|2020-02-24 00:00:00|22825.6|22818.6|22753|22746|22868|22861|22743|22736|5722
1582506000000|2020-02-24 01:00:00|22750.5|22743.5|22698|22691|22795.5|22788.5|22693|22686|5494
1582509600000|2020-02-24 02:00:00|22695.5|22688.5|22540.5|22533.5|22708|22701|22528|22521|5214
1582513200000|2020-02-24 03:00:00|22543|22536|22598|22591|22653|22646|22473|22466|3632
1582516800000|2020-02-24 04:00:00|22600.5|22593.5|22583|22576|22628|22621|22563|22556|1459
1582520400000|2020-02-24 05:00:00|22585.5|22578.5|22578|22571|22608|22601|22563|22556|2464
1582524000000|2020-02-24 06:00:00|22573|22566|22620.5|22613.5|22633|22626|22573|22566|2061
1582527600000|2020-02-24 07:00:00|22618|22611|22548|22541|22633|22626|22518|22511|3437
1582531200000|2020-02-24 08:00:00|22543|22536|22398|22391|22543|22536|22378|22371|8152
1582534800000|2020-02-24 09:00:00|22403|22396|22398|22391|22408|22401|22273|22266|8529
1582538400000|2020-02-24 10:00:00|22395.5|22388.5|22333|22326|22398|22391|22323|22316|3055
1582542000000|2020-02-24 11:00:00|22335.5|22328.5|22408|22401|22433|22426|22305.5|22298.5|2735
1582545600000|2020-02-24 12:00:00|22413|22406|22388|22381|22468|22461|22363|22356|2808
1582549200000|2020-02-24 13:00:00|22383|22376|22313|22306|22448|22441|22303|22296|3144
1582552800000|2020-02-24 14:00:00|22315.5|22308.5|22338|22331|22355.5|22348.5|22183|22176|9374
1582556400000|2020-02-24 15:00:00|22333|22326|22293|22286|22378|22371|22213|22206|6663
1582560000000|2020-02-24 16:00:00|22288|22281|22198|22191|22310.5|22303.5|22183|22176|6211
1582563600000|2020-02-24 17:00:00|22195.5|22188.5|22128|22121|22203|22196|22118|22111|3471
1582567200000|2020-02-24 18:00:00|22123|22116|22183|22176|22193|22186|22088|22081|3070
1582570800000|2020-02-24 19:00:00|22178|22171|22308|22301|22318|22311|22143|22136|2903
1582574400000|2020-02-24 20:00:00|22303|22296|22183|22176|22328|22321|22183|22176|4930
1582578000000|2020-02-24 21:00:00|22178|22171|22223.6|22193.6|22229.5|22214.5|22150.5|22143.5|1279
1582581600000|2020-02-24 22:00:00|22223.8|22193.8|22213.4|22183.4|22228.6|22198.6|22212.6|22182.6|0
1582585200000|2020-02-24 23:00:00|22212.2|22182.2|22378|22371|22413|22406|22149.3|22119.3|46494
1582588800000|2020-02-25 00:00:00|22373|22366|22637.9|22630.9|22662.9|22655.9|22310.5|22303.5|38094
1582592400000|2020-02-25 01:00:00|22635.4|22628.4|22682.9|22675.9|22727.9|22720.9|22607.9|22600.9|18932
1582596000000|2020-02-25 02:00:00|22680.4|22673.4|22612.9|22605.9|22747.9|22740.9|22612.9|22605.9|11515
1582599600000|2020-02-25 03:00:00|22617.9|22610.9|22642.9|22635.9|22657.9|22650.9|22567.9|22560.9|10170
1582603200000|2020-02-25 04:00:00|22645.4|22638.4|22617.9|22610.9|22647.9|22640.9|22562.9|22555.9|7130
1582606800000|2020-02-25 05:00:00|22615.4|22608.4|22607.9|22600.9|22670.4|22663.4|22592.9|22585.9|15952
1582610400000|2020-02-25 06:00:00|22612.9|22605.9|22712.9|22705.9|22727.9|22720.9|22582.9|22575.9|13765
1582614000000|2020-02-25 07:00:00|22710.4|22703.4|22672.9|22665.9|22712.9|22705.9|22597.9|22590.9|3322
1582617600000|2020-02-25 08:00:00|22670.4|22663.4|22542.9|22535.9|22682.9|22675.9|22540.4|22533.4|7442
1582621200000|2020-02-25 09:00:00|22545.4|22538.4|22455.4|22448.4|22592.9|22585.9|22450.4|22443.4|5280
1582624800000|2020-02-25 10:00:00|22452.9|22445.9|22400.4|22393.4|22477.9|22470.9|22322.9|22315.9|5246
1582628400000|2020-02-25 11:00:00|22402.9|22395.9|22452.9|22445.9|22502.9|22495.9|22357.9|22350.9|4281
1582632000000|2020-02-25 12:00:00|22455.4|22448.4|22522.9|22515.9|22542.9|22535.9|22417.9|22410.9|3543
1582635600000|2020-02-25 13:00:00|22525.4|22518.4|22472.9|22465.9|22532.9|22525.9|22452.9|22445.9|2036
1582639200000|2020-02-25 14:00:00|22467.9|22460.9|22385.4|22378.4|22507.9|22500.9|22337.9|22330.9|8204
1582642800000|2020-02-25 15:00:00|22387.9|22380.9|22212.9|22205.9|22422.9|22415.9|22152.9|22145.9|15823
1582646400000|2020-02-25 16:00:00|22210.4|22203.4|22212.9|22205.9|22237.9|22230.9|22132.9|22125.9|11927
1582650000000|2020-02-25 17:00:00|22217.9|22210.9|22127.9|22120.9|22232.9|22225.9|22117.9|22110.9|5275
1582653600000|2020-02-25 18:00:00|22122.9|22115.9|22047.9|22040.9|22167.9|22160.9|22047.9|22040.9|5853
1582657200000|2020-02-25 19:00:00|22052.9|22045.9|22037.9|22030.9|22067.9|22060.9|21907.9|21900.9|9857
1582660800000|2020-02-25 20:00:00|22040.4|22033.4|22032.9|22025.9|22112.9|22105.9|21937.9|21930.9|11624
1582664400000|2020-02-25 21:00:00|22027.9|22020.9|22159.5|22129.5|22184.4|22169.4|22022.9|22015.9|1869
1582668000000|2020-02-25 22:00:00|22159.6|22129.6|22143|22113|22164.4|22134.4|22124.9|22094.9|0
1582671600000|2020-02-25 23:00:00|22158.7|22128.7|22332.9|22325.9|22342.9|22335.9|22109.4|22094.4|124968
1582675200000|2020-02-26 00:00:00|22337.9|22330.9|22262.7|22255.7|22422.9|22415.9|22262.7|22255.7|27765
1582678800000|2020-02-26 01:00:00|22265.2|22258.2|22182.7|22175.7|22292.7|22285.7|22145.2|22138.2|24133
1582682400000|2020-02-26 02:00:00|22180.2|22173.2|22387.7|22380.7|22477.7|22470.7|22127.7|22120.7|26582
1582686000000|2020-02-26 03:00:00|22392.7|22385.7|22417.7|22410.7|22462.7|22455.7|22367.7|22360.7|9957
1582689600000|2020-02-26 04:00:00|22420.2|22413.2|22387.7|22380.7|22422.7|22415.7|22302.7|22295.7|8323
1582693200000|2020-02-26 05:00:00|22390.2|22383.2|22442.7|22435.7|22457.7|22450.7|22352.7|22345.7|15383
1582696800000|2020-02-26 06:00:00|22437.7|22430.7|22301.9|22294.9|22437.7|22430.7|22281.9|22274.9|12099
1582700400000|2020-02-26 07:00:00|22299.4|22292.4|22371.9|22364.9|22376.9|22369.9|22256.9|22249.9|4748
1582704000000|2020-02-26 08:00:00|22366.9|22359.9|22144.4|22137.4|22391.9|22384.9|22111.9|22104.9|9257
1582707600000|2020-02-26 09:00:00|22146.9|22139.9|22156.9|22149.9|22226.9|22219.9|21991.9|21984.9|12539
1582711200000|2020-02-26 10:00:00|22161.9|22154.9|22131.9|22124.9|22261.9|22254.9|22121.9|22114.9|5586
1582714800000|2020-02-26 11:00:00|22134.4|22127.4|22269.4|22262.4|22346.9|22339.9|22131.9|22124.9|5334
1582718400000|2020-02-26 12:00:00|22271.9|22264.9|22301.9|22294.9|22331.9|22324.9|22209.4|22202.4|6586
1582722000000|2020-02-26 13:00:00|22299.4|22292.4|22306.9|22299.9|22361.9|22354.9|22251.9|22244.9|4726
1582725600000|2020-02-26 14:00:00|22301.9|22294.9|22386.9|22379.9|22501.9|22494.9|22286.9|22279.9|9999
1582729200000|2020-02-26 15:00:00|22381.9|22374.9|22426.9|22419.9|22466.9|22459.9|22326.9|22319.9|10117
1582732800000|2020-02-26 16:00:00|22429.4|22422.4|22341.9|22334.9|22466.9|22459.9|22326.9|22319.9|6408
1582736400000|2020-02-26 17:00:00|22339.4|22332.4|22291.9|22284.9|22346.9|22339.9|22176.9|22169.9|8766
1582740000000|2020-02-26 18:00:00|22294.4|22287.4|22156.9|22149.9|22316.9|22309.9|22116.9|22109.9|8691
1582743600000|2020-02-26 19:00:00|22154.4|22147.4|22171.9|22164.9|22266.9|22259.9|22134.4|22127.4|5701
1582747200000|2020-02-26 20:00:00|22176.9|22169.9|22231.9|22224.9|22316.9|22309.9|22171.9|22164.9|6786
1582750800000|2020-02-26 21:00:00|22236.9|22229.9|22198.2|22168.2|22260.9|22245.9|22155.9|22140.9|1070
1582754400000|2020-02-26 22:00:00|22198.3|22168.3|22210|22180|22220.6|22190.6|22193.6|22163.6|0
1582758000000|2020-02-26 23:00:00|22210.1|22180.1|22264.4|22257.4|22331.9|22324.9|22140.9|22125.9|9832
1582761600000|2020-02-27 00:00:00|22266.9|22259.9|22131.8|22124.8|22274.4|22267.4|22086.8|22079.8|29165
1582765200000|2020-02-27 01:00:00|22134.3|22127.3|22031.8|22024.8|22156.8|22149.8|22016.8|22009.8|16679
1582768800000|2020-02-27 02:00:00|22034.3|22027.3|22009.3|22002.3|22086.8|22079.8|21951.8|21944.8|12479
1582772400000|2020-02-27 03:00:00|22011.8|22004.8|21996.8|21989.8|22096.8|22089.8|21981.8|21974.8|9262
1582776000000|2020-02-27 04:00:00|22001.8|21994.8|21851.8|21844.8|22001.8|21994.8|21841.8|21834.8|11059
1582779600000|2020-02-27 05:00:00|21854.3|21847.3|21971.8|21964.8|21996.8|21989.8|21851.8|21844.8|19838
1582783200000|2020-02-27 06:00:00|21966.8|21959.8|21989.3|21982.3|22001.8|21994.8|21836.8|21829.8|12088
1582786800000|2020-02-27 07:00:00|21991.8|21984.8|22011.8|22004.8|22096.8|22089.8|21931.8|21924.8|5594
1582790400000|2020-02-27 08:00:00|22009.3|22002.3|22041.8|22034.8|22061.8|22054.8|21906.8|21899.8|8060
1582794000000|2020-02-27 09:00:00|22044.3|22037.3|22026.8|22019.8|22119.3|22112.3|22001.8|21994.8|5244
1582797600000|2020-02-27 10:00:00|22029.3|22022.3|21906.8|21899.8|22054.3|22047.3|21906.8|21899.8|3350
1582801200000|2020-02-27 11:00:00|21911.8|21904.8|21901.8|21894.8|21956.8|21949.8|21876.8|21869.8|4014
1582804800000|2020-02-27 12:00:00|21904.3|21897.3|21831.8|21824.8|21931.8|21924.8|21826.8|21819.8|4709
1582808400000|2020-02-27 13:00:00|21829.3|21822.3|21761.8|21754.8|21856.8|21849.8|21756.8|21749.8|6165
1582812000000|2020-02-27 14:00:00|21759.3|21752.3|21699.3|21692.3|21806.8|21799.8|21624.3|21617.3|16203
1582815600000|2020-02-27 15:00:00|21696.8|21689.8|21746.8|21739.8|21751.8|21744.8|21541.8|21534.8|19195
1582819200000|2020-02-27 16:00:00|21744.3|21737.3|21811.8|21804.8|21846.8|21839.8|21651.8|21644.8|13658
1582822800000|2020-02-27 17:00:00|21809.3|21802.3|21876.8|21869.8|21996.8|21989.8|21781.8|21774.8|11150
1582826400000|2020-02-27 18:00:00|21871.8|21864.8|21671.8|21664.8|21934.3|21927.3|21636.8|21629.8|7267
1582830000000|2020-02-27 19:00:00|21669.3|21662.3|21651.8|21644.8|21731.8|21724.8|21614.3|21607.3|4984
1582833600000|2020-02-27 20:00:00|21656.8|21649.8|21359.3|21352.3|21734.3|21727.3|21356.8|21349.8|10332
1582837200000|2020-02-27 21:00:00|21354.3|21347.3|21212.1|21182.1|21411.8|21404.8|21180.8|21165.8|3312
1582840800000|2020-02-27 22:00:00|21210.7|21180.7|21268.4|21238.4|21277|21247|21199.5|21169.5|0
1582844400000|2020-02-27 23:00:00|21267.4|21237.4|21389.3|21382.3|21451.8|21444.8|21155.8|21140.8|131466
1582848000000|2020-02-28 00:00:00|21381.8|21374.8|21344.1|21337.1|21456.8|21449.8|21221.8|21214.8|22008
1582851600000|2020-02-28 01:00:00|21346.6|21339.6|21251.6|21244.6|21366.6|21359.6|21186.6|21179.6|15464
1582855200000|2020-02-28 02:00:00|21254.1|21247.1|21124.1|21117.1|21284.1|21277.1|21116.6|21109.6|11319
1582858800000|2020-02-28 03:00:00|21121.6|21114.6|21116.6|21109.6|21146.6|21139.6|20996.6|20989.6|19622
1582862400000|2020-02-28 04:00:00|21111.6|21104.6|21041.6|21034.6|21151.6|21144.6|21016.6|21009.6|13709
1582866000000|2020-02-28 05:00:00|21036.6|21029.6|21041.6|21034.6|21066.6|21059.6|20916.6|20909.6|29454
1582869600000|2020-02-28 06:00:00|21059.1|21052.1|21074.1|21067.1|21166.6|21159.6|20931.6|20924.6|36700
1582873200000|2020-02-28 07:00:00|21071.6|21064.6|21056.6|21049.6|21264.1|21257.1|20999.1|20992.1|11940
1582876800000|2020-02-28 08:00:00|21051.6|21044.6|20956.6|20949.6|21174.1|21167.1|20906.6|20899.6|19398
1582880400000|2020-02-28 09:00:00|20959.1|20952.1|20904.1|20897.1|20979.1|20972.1|20754.1|20747.1|14696
1582884000000|2020-02-28 10:00:00|20906.6|20899.6|20989.1|20982.1|21071.6|21064.6|20869.1|20862.1|9331
1582887600000|2020-02-28 11:00:00|20986.6|20979.6|20906.6|20899.6|21056.6|21049.6|20899.1|20892.1|6789
1582891200000|2020-02-28 12:00:00|20904.1|20897.1|20941.6|20934.6|21006.6|20999.6|20866.6|20859.6|7422
1582894800000|2020-02-28 13:00:00|20939.1|20932.1|20761.6|20754.6|20966.6|20959.6|20756.6|20749.6|9662
1582898400000|2020-02-28 14:00:00|20759.1|20752.1|20659.1|20652.1|20936.6|20929.6|20606.6|20599.6|25572
1582902000000|2020-02-28 15:00:00|20656.6|20649.6|20596.6|20589.6|20706.6|20699.6|20491.6|20484.6|21077
1582905600000|2020-02-28 16:00:00|20599.1|20592.1|20666.6|20659.6|20966.6|20959.6|20471.6|20464.6|22207
1582909200000|2020-02-28 17:00:00|20664.1|20657.1|20766.6|20759.6|20781.6|20774.6|20561.6|20554.6|12413
1582912800000|2020-02-28 18:00:00|20761.6|20754.6|20546.6|20539.6|20821.6|20814.6|20484.1|20477.1|8418
1582916400000|2020-02-28 19:00:00|20544.1|20537.1|20619.1|20612.1|20744.1|20737.1|20466.6|20459.6|13262
1582920000000|2020-02-28 20:00:00|20621.6|20614.6|20934.1|20927.1|20934.1|20927.1|20469.1|20462.1|15782
1582923600000|2020-02-28 21:00:00|20939.1|20932.1|21148.1|21118.1|21173.1|21158.1|20936.6|20929.6|3746
1583103600000|2020-03-01 23:00:00|20665.6|20650.6|20819.1|20812.1|20861.6|20854.6|20510.6|20495.6|200064
1583107200000|2020-03-02 00:00:00|20821.6|20814.6|20944.2|20937.2|20976.6|20969.6|20816.6|20809.6|27655
1583110800000|2020-03-02 01:00:00|20946.7|20939.7|21206.7|21199.7|21361.7|21354.7|20941.7|20934.7|26950
1583114400000|2020-03-02 02:00:00|21204.2|21197.2|21436.7|21429.7|21471.7|21464.7|21141.7|21134.7|15284
1583118000000|2020-03-02 03:00:00|21441.7|21434.7|21456.7|21449.7|21596.7|21589.7|21396.7|21389.7|16602
1583121600000|2020-03-02 04:00:00|21451.7|21444.7|21341.7|21334.7|21456.7|21449.7|21266.7|21259.7|12363
1583125200000|2020-03-02 05:00:00|21336.7|21329.7|21354.2|21347.2|21406.7|21399.7|21286.7|21279.7|16632
1583128800000|2020-03-02 06:00:00|21351.7|21344.7|21246.7|21239.7|21356.7|21349.7|21151.7|21144.7|20487
1583132400000|2020-03-02 07:00:00|21249.2|21242.2|21439.2|21432.2|21486.7|21479.7|21224.2|21217.2|8051
1583136000000|2020-03-02 08:00:00|21436.7|21429.7|21301.7|21294.7|21491.7|21484.7|21296.7|21289.7|10962
1583139600000|2020-03-02 09:00:00|21304.2|21297.2|21134.2|21127.2|21361.7|21354.7|21064.2|21057.2|9161
1583143200000|2020-03-02 10:00:00|21136.7|21129.7|21011.7|21004.7|21149.2|21142.2|21011.7|21004.7|5170
1583146800000|2020-03-02 11:00:00|21014.2|21007.2|20704.2|20697.2|21016.7|21009.7|20686.7|20679.7|10458
1583150400000|2020-03-02 12:00:00|20701.7|20694.7|20931.7|20924.7|20954.2|20947.2|20696.7|20689.7|7564
1583154000000|2020-03-02 13:00:00|20936.7|20929.7|20916.7|20909.7|20949.2|20942.2|20781.7|20774.7|5855
1583157600000|2020-03-02 14:00:00|20921.7|20914.7|20879.2|20872.2|21031.7|21024.7|20821.7|20814.7|14859
1583161200000|2020-03-02 15:00:00|20881.7|20874.7|21019.2|21012.2|21041.7|21034.7|20766.7|20759.7|9994
1583164800000|2020-03-02 16:00:00|21016.7|21009.7|21236.7|21229.7|21246.7|21239.7|20936.7|20929.7|14255
1583168400000|2020-03-02 17:00:00|21231.7|21224.7|21186.7|21179.7|21251.7|21244.7|21111.7|21104.7|4218
1583172000000|2020-03-02 18:00:00|21191.7|21184.7|21191.7|21184.7|21199.2|21192.2|21086.7|21079.7|3674
1583175600000|2020-03-02 19:00:00|21189.2|21182.2|21051.7|21044.7|21234.2|21227.2|20986.7|20979.7|3934
1583179200000|2020-03-02 20:00:00|21049.2|21042.2|21471.7|21464.7|21511.7|21504.7|21049.2|21042.2|8455
1583182800000|2020-03-02 21:00:00|21466.7|21459.7|21500.9|21470.9|21579.2|21572.2|21404.2|21397.2|2575
1583186400000|2020-03-02 22:00:00|21498.9|21468.9|21615.2|21585.2|21615.7|21585.7|21492.1|21462.1|0
1583190000000|2020-03-02 23:00:00|21611.2|21581.2|21681.7|21674.7|21691.7|21684.7|21486.7|21475.7|122415
1583193600000|2020-03-03 00:00:00|21684.2|21677.2|21581.6|21574.6|21731.7|21724.7|21491.6|21484.6|28208
1583197200000|2020-03-03 01:00:00|21576.6|21569.6|21336.6|21329.6|21586.6|21579.6|21316.6|21309.6|14297
1583200800000|2020-03-03 02:00:00|21334.1|21327.1|21321.6|21314.6|21416.6|21409.6|21286.6|21279.6|10245
1583204400000|2020-03-03 03:00:00|21319.1|21312.1|21391.6|21384.6|21421.6|21414.6|21306.6|21299.6|7547
1583208000000|2020-03-03 04:00:00|21389.1|21382.1|21199.1|21192.1|21401.6|21394.6|21121.6|21114.6|17017
1583211600000|2020-03-03 05:00:00|21196.6|21189.6|21111.6|21104.6|21261.6|21254.6|21106.6|21099.6|13801
1583215200000|2020-03-03 06:00:00|21101.6|21094.6|21124.1|21117.1|21131.6|21124.6|20971.6|20964.6|19422
1583218800000|2020-03-03 07:00:00|21121.6|21114.6|21216.6|21209.6|21221.6|21214.6|21059.1|21052.1|3934
1583222400000|2020-03-03 08:00:00|21214.1|21207.1|21301.6|21294.6|21376.6|21369.6|21106.6|21099.6|7705
1583226000000|2020-03-03 09:00:00|21299.1|21292.1|21376.6|21369.6|21391.6|21384.6|21256.6|21249.6|3548
1583229600000|2020-03-03 10:00:00|21379.1|21372.1|21351.6|21344.6|21389.1|21382.1|21311.6|21304.6|2390
1583233200000|2020-03-03 11:00:00|21349.1|21342.1|21256.6|21249.6|21351.6|21344.6|21214.1|21207.1|4320
1583236800000|2020-03-03 12:00:00|21261.6|21254.6|21164.1|21157.1|21386.6|21379.6|21101.6|21094.6|7372
1583240400000|2020-03-03 13:00:00|21161.6|21154.6|21226.6|21219.6|21289.1|21282.1|21099.1|21092.1|5111
1583244000000|2020-03-03 14:00:00|21224.1|21217.1|21121.6|21114.6|21321.6|21314.6|21081.6|21074.6|7199
1583247600000|2020-03-03 15:00:00|21116.6|21109.6|21296.6|21289.6|21511.6|21504.6|21116.6|21109.6|23942
1583251200000|2020-03-03 16:00:00|21291.6|21284.6|21154.1|21147.1|21319.1|21312.1|20966.6|20959.6|13410
1583254800000|2020-03-03 17:00:00|21151.6|21144.6|21076.6|21069.6|21196.6|21189.6|21046.6|21039.6|4857
1583258400000|2020-03-03 18:00:00|21074.1|21067.1|20791.6|20784.6|21074.1|21067.1|20779.1|20772.1|7918
1583262000000|2020-03-03 19:00:00|20786.6|20779.6|20871.6|20864.6|20896.6|20889.6|20681.6|20674.6|11986
1583265600000|2020-03-03 20:00:00|20874.1|20867.1|20916.6|20909.6|21056.6|21049.6|20819.1|20812.1|11392
1583269200000|2020-03-03 21:00:00|20919.1|20912.1|20860.8|20830.8|20996.6|20989.6|20820.6|20805.6|1523
1583272800000|2020-03-03 22:00:00|20861.1|20831.1|20847.9|20817.9|20869.8|20839.8|20846.5|20816.5|0
1583276400000|2020-03-03 23:00:00|20852.9|20822.9|20901.6|20894.6|20960.6|20945.6|20786.6|20779.6|122833
1583280000000|2020-03-04 00:00:00|20896.6|20889.6|21181.5|21174.5|21226.5|21219.5|20871.6|20864.6|23422
1583283600000|2020-03-04 01:00:00|21184|21177|21134|21127|21234|21227|21091.5|21084.5|11674
1583287200000|2020-03-04 02:00:00|21131.5|21124.5|21191.5|21184.5|21226.5|21219.5|21056.5|21049.5|7252
1583290800000|2020-03-04 03:00:00|21196.5|21189.5|21211.5|21204.5|21256.5|21249.5|21161.5|21154.5|6402
1583294400000|2020-03-04 04:00:00|21206.5|21199.5|21149|21142|21206.5|21199.5|21131.5|21124.5|5070
1583298000000|2020-03-04 05:00:00|21146.5|21139.5|21109|21102|21166.5|21159.5|21091.5|21084.5|9995
1583301600000|2020-03-04 06:00:00|21111.5|21104.5|21106.5|21099.5|21196.5|21189.5|21041.5|21034.5|13652
1583305200000|2020-03-04 07:00:00|21101.5|21094.5|21146.5|21139.5|21209|21202|21101.5|21094.5|1882
1583308800000|2020-03-04 08:00:00|21144|21137|21166.5|21159.5|21186.5|21179.5|21041.5|21034.5|4137
1583312400000|2020-03-04 09:00:00|21164|21157|21176.5|21169.5|21231.5|21224.5|21141.5|21134.5|3388
1583316000000|2020-03-04 10:00:00|21174|21167|21191.5|21184.5|21231.5|21224.5|21156.5|21149.5|1331
1583319600000|2020-03-04 11:00:00|21196.5|21189.5|21231.5|21224.5|21236.5|21229.5|21171.5|21164.5|1587
1583323200000|2020-03-04 12:00:00|21234|21227|21271.5|21264.5|21356.5|21349.5|21206.5|21199.5|4400
1583326800000|2020-03-04 13:00:00|21274|21267|21219|21212|21294|21287|21211.5|21204.5|2917
1583330400000|2020-03-04 14:00:00|21221.5|21214.5|21099|21092|21251.5|21244.5|21061.5|21054.5|5702
1583334000000|2020-03-04 15:00:00|21136.5|21129.5|21119|21112|21236.5|21229.5|21051.5|21044.5|6261
1583337600000|2020-03-04 16:00:00|21121.5|21114.5|21171.5|21164.5|21221.5|21214.5|21101.5|21094.5|5251
1583341200000|2020-03-04 17:00:00|21176.5|21169.5|21296.5|21289.5|21296.5|21289.5|21171.5|21164.5|3070
1583344800000|2020-03-04 18:00:00|21294|21287|21351.5|21344.5|21386.5|21379.5|21291.5|21284.5|3480
1583348400000|2020-03-04 19:00:00|21354|21347|21331.5|21324.5|21376.5|21369.5|21301.5|21294.5|2165
1583352000000|2020-03-04 20:00:00|21326.5|21319.5|21419|21412|21436.5|21429.5|21321.5|21314.5|5208
1583355600000|2020-03-04 21:00:00|21424|21417|21449.3|21419.3|21450.5|21425.5|21366.5|21359.5|1764
1583359200000|2020-03-04 22:00:00|21449.2|21419.2|21450.2|21420.2|21463.2|21433.2|21446.2|21416.2|1
1583362800000|2020-03-04 23:00:00|21444.8|21414.8|21429|21422|21461.5|21454.5|21371.5|21364.5|69909
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21381.4|21374.4|21431.5|21424.5|21256.5|21249.5|14537
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21306.4|21299.4|21391.4|21384.4|21283.9|21276.9|8514
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21301.4|21294.4|21321.4|21314.4|21236.4|21229.4|5481
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21266.4|21259.4|21313.9|21306.9|21246.4|21239.4|4793
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21256.4|21249.4|21311.4|21304.4|21226.4|21219.4|4336
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21346.4|21339.4|21371.4|21364.4|21256.4|21249.4|9674
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21286.4|21279.4|21376.4|21369.4|21276.4|21269.4|7861
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21313.9|21306.9|21326.4|21319.4|21206.4|21199.4|2551
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21171.4|21164.4|21326.4|21319.4|21168.9|21161.9|2989
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21106.4|21099.4|21171.4|21164.4|21076.4|21069.4|3406
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21041.4|21034.4|21121.4|21114.4|21028.9|21021.9|3022
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21091.4|21084.4|21021.4|21014.4|2242
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21023.9|21016.9|21071.4|21064.4|21021.4|21014.4|2037
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20961.4|20954.4|21036.4|21029.4|20918.9|20911.9|2716
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20921.4|20914.4|20991.4|20984.4|20881.4|20874.4|6299
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20936.4|20929.4|21006.4|20999.4|20886.4|20879.4|5386
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20921.4|20914.4|21021.4|21014.4|20896.4|20889.4|4946
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20776.4|20769.4|20931.4|20924.4|20771.4|20764.4|5019
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20853.9|20846.9|20866.4|20859.4|20746.4|20739.4|3582
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20816.4|20809.4|20861.4|20854.4|20776.4|20769.4|3265
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20781.4|20774.4|20886.4|20879.4|20746.4|20739.4|6414
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20827.8|20797.8|20828.1|20807.9|20776.4|20762.9|1128
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20849|20819|20849|20819|20820.8|20790.8|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20981.4|20974.4|20991.4|20984.4|20827.9|20800.8|66644
1583452800000|2020-03-06 00:00:00|20983.9|20976.9|20956.4|20949.4|21066.4|21059.4|20916.4|20909.4|17048
1583456400000|2020-03-06 01:00:00|20951.4|20944.4|20756.4|20749.4|20951.4|20944.4|20753.9|20746.9|15504
1583460000000|2020-03-06 02:00:00|20761.4|20754.4|20661.4|20654.4|20776.4|20769.4|20661.4|20654.4|11603
1583463600000|2020-03-06 03:00:00|20656.4|20649.4|20638.9|20631.9|20746.4|20739.4|20616.4|20609.4|7218
1583467200000|2020-03-06 04:00:00|20636.4|20629.4|20701.4|20694.4|20736.4|20729.4|20616.4|20609.4|6523
1583470800000|2020-03-06 05:00:00|20706.4|20699.4|20733.9|20726.9|20746.4|20739.4|20641.4|20634.4|12238
1583474400000|2020-03-06 06:00:00|20736.4|20729.4|20713.9|20706.9|20761.4|20754.4|20631.4|20624.4|16195
1583478000000|2020-03-06 07:00:00|20716.4|20709.4|20656.4|20649.4|20801.4|20794.4|20646.4|20639.4|4583
1583481600000|2020-03-06 08:00:00|20653.9|20646.9|20611.4|20604.4|20751.4|20744.4|20541.4|20534.4|6774
1583485200000|2020-03-06 09:00:00|20616.4|20609.4|20421.4|20414.4|20691.4|20684.4|20416.4|20409.4|6655
1583488800000|2020-03-06 10:00:00|20423.9|20416.9|20376.4|20369.4|20456.4|20449.4|20291.4|20284.4|8371
1583492400000|2020-03-06 11:00:00|20373.9|20366.9|20376.4|20369.4|20441.4|20434.4|20321.4|20314.4|3991
1583496000000|2020-03-06 12:00:00|20381.4|20374.4|20336.4|20329.4|20421.4|20414.4|20276.4|20269.4|3622
1583499600000|2020-03-06 13:00:00|20331.4|20324.4|20338.9|20331.9|20391.4|20384.4|20271.4|20264.4|4686
1583503200000|2020-03-06 14:00:00|20336.4|20329.4|20288.9|20281.9|20346.4|20339.4|20211.4|20204.4|10130
1583506800000|2020-03-06 15:00:00|20286.4|20279.4|20431.4|20424.4|20506.4|20499.4|20236.4|20229.4|12629
1583510400000|2020-03-06 16:00:00|20433.9|20426.9|20336.4|20329.4|20436.4|20429.4|20301.4|20294.4|8357
1583514000000|2020-03-06 17:00:00|20333.9|20326.9|20368.9|20361.9|20441.4|20434.4|20276.4|20269.4|4917
1583517600000|2020-03-06 18:00:00|20366.4|20359.4|20353.9|20346.9|20436.4|20429.4|20346.4|20339.4|4324
1583521200000|2020-03-06 19:00:00|20356.4|20349.4|20238.9|20231.9|20371.4|20364.4|20236.4|20229.4|6251
1583524800000|2020-03-06 20:00:00|20236.4|20229.4|20458.9|20451.9|20491.4|20484.4|20216.4|20209.4|8688
1583528400000|2020-03-06 21:00:00|20461.4|20454.4|20445.2|20415.2|20468.9|20461.9|20406.4|20395.4|777
1583704800000|2020-03-08 22:00:00|19685.4|19650.4|19602.9|19567.9|19712.9|19677.9|19500.4|19465.4|3781
1583708400000|2020-03-08 23:00:00|19607.9|19572.9|19858.9|19831.9|19961.4|19934.4|19607.9|19572.9|101929
1583712000000|2020-03-09 00:00:00|19851.4|19824.4|19891.4|19864.4|19976.4|19949.4|19766.4|19739.4|30210
1583715600000|2020-03-09 01:00:00|19893.9|19866.9|19576.4|19549.4|19916.4|19889.4|19556.4|19529.4|31304
1583719200000|2020-03-09 02:00:00|19573.9|19546.9|19596.4|19569.4|19641.4|19614.4|19431.4|19404.4|16161
1583722800000|2020-03-09 03:00:00|19593.9|19566.9|19626.4|19599.4|19701.4|19674.4|19526.4|19499.4|11946
1583726400000|2020-03-09 04:00:00|19623.9|19596.9|19611.4|19584.4|19676.4|19649.4|19548.9|19521.9|8149
1583730000000|2020-03-09 05:00:00|19613.9|19586.9|19658.9|19631.9|19671.4|19644.4|19486.4|19459.4|20454
1583733600000|2020-03-09 06:00:00|19656.4|19629.4|19386.4|19359.4|19661.4|19634.4|19361.4|19334.4|20394
1583737200000|2020-03-09 07:00:00|19383.9|19356.9|18991.4|18964.4|19391.4|19364.4|18286.4|18259.4|8897
1583740800000|2020-03-09 08:00:00|18996.4|18969.4|19136.4|19109.4|19268.9|19241.9|18928.9|18901.9|6738
1583744400000|2020-03-09 09:00:00|19141.4|19114.4|19176.4|19149.4|19426.4|19399.4|19126.4|19099.4|8274
1583748000000|2020-03-09 10:00:00|19173.9|19146.9|19048.9|19021.9|19181.4|19154.4|18971.4|18944.4|2844
1583751600000|2020-03-09 11:00:00|19046.4|19019.4|18911.4|18884.4|19048.9|19021.9|18826.4|18799.4|3939
1583755200000|2020-03-09 12:00:00|18906.4|18879.4|18821.4|18794.4|18936.4|18909.4|18813.9|18786.9|3313
1583758800000|2020-03-09 13:00:00|18818.9|18791.9|18943.9|18916.9|19016.4|18989.4|18518.9|18491.9|13775
1583762400000|2020-03-09 14:00:00|18946.4|18919.4|18916.4|18889.4|19216.4|19189.4|18816.4|18789.4|16672
1583766000000|2020-03-09 15:00:00|18911.4|18884.4|19151.4|19124.4|19253.9|19226.9|18898.9|18871.9|9185
1583769600000|2020-03-09 16:00:00|19146.4|19119.4|18933.9|18906.9|19261.4|19234.4|18896.4|18869.4|8372
1583773200000|2020-03-09 17:00:00|18931.4|18904.4|18816.4|18789.4|19066.4|19039.4|18786.4|18759.4|6237
1583776800000|2020-03-09 18:00:00|18818.9|18791.9|18918.9|18891.9|18971.4|18944.4|18726.4|18699.4|6659
1583780400000|2020-03-09 19:00:00|18921.4|18894.4|18866.4|18839.4|19076.4|19049.4|18866.4|18839.4|9756
1583784000000|2020-03-09 20:00:00|18863.9|18836.9|18820.4|18770.4|18955.4|18920.4|18801.4|18761.2|2299
1583787600000|2020-03-09 21:00:00|18822.9|18772.9|18796.2|18746.2|18823.7|18773.7|18766.7|18716.7|0
1583791200000|2020-03-09 22:00:00|18780.4|18730.4|19032.9|18997.9|19032.9|18997.9|18615.4|18580.4|1489
1583794800000|2020-03-09 23:00:00|19030.4|18995.4|19333.9|19306.9|19446.4|19419.4|19027.9|18992.9|111031
1583798400000|2020-03-10 00:00:00|19336.4|19309.4|19401.4|19374.4|19466.4|19439.4|18901.4|18874.4|30012
1583802000000|2020-03-10 01:00:00|19403.9|19376.9|19436.3|19409.3|19676.4|19649.4|19351.4|19324.4|24028
1583805600000|2020-03-10 02:00:00|19438.8|19411.8|19391.3|19364.3|19531.3|19504.3|19271.3|19244.3|14122
1583809200000|2020-03-10 03:00:00|19386.3|19359.3|19671.3|19664.3|19746.3|19739.3|19371.3|19344.3|15065
1583812800000|2020-03-10 04:00:00|19666.3|19659.3|19746.3|19739.3|19863.8|19856.8|19616.3|19609.3|13706
1583816400000|2020-03-10 05:00:00|19743.8|19736.8|19851.3|19844.3|19971.3|19964.3|19741.3|19734.3|23921
1583820000000|2020-03-10 06:00:00|19848.8|19841.8|19873.8|19866.8|19933.8|19926.8|19736.3|19729.3|19282
1583823600000|2020-03-10 07:00:00|19871.3|19864.3|19541.3|19534.3|19871.3|19864.3|19498.8|19491.8|4840
1583827200000|2020-03-10 08:00:00|19546.3|19539.3|19856.3|19849.3|19873.8|19866.8|19486.3|19479.3|7457
1583830800000|2020-03-10 09:00:00|19853.8|19846.8|19943.8|19936.8|19956.3|19949.3|19753.8|19746.8|4128
1583834400000|2020-03-10 10:00:00|19941.3|19934.3|20103.8|20096.8|20196.3|20189.3|19873.8|19866.8|7591
1583838000000|2020-03-10 11:00:00|20101.3|20094.3|19843.8|19836.8|20106.3|20099.3|19811.3|19804.3|5098
1583841600000|2020-03-10 12:00:00|19841.3|19834.3|19733.8|19726.8|19896.3|19889.3|19601.3|19594.3|9595
1583845200000|2020-03-10 13:00:00|19731.3|19724.3|19693.8|19686.8|19861.3|19854.3|19611.3|19604.3|11646
1583848800000|2020-03-10 14:00:00|19691.3|19684.3|19336.3|19329.3|19771.3|19764.3|19326.3|19319.3|10772
1583852400000|2020-03-10 15:00:00|19338.8|19331.8|19146.3|19139.3|19421.3|19414.3|19021.3|19014.3|14543
1583856000000|2020-03-10 16:00:00|19148.8|19141.8|19333.8|19326.8|19398.8|19391.8|19131.3|19124.3|10822
1583859600000|2020-03-10 17:00:00|19336.3|19329.3|19281.3|19274.3|19486.3|19479.3|19238.8|19231.8|10530
1583863200000|2020-03-10 18:00:00|19283.8|19276.8|19743.8|19736.8|19783.8|19776.8|19211.3|19204.3|9564
1583866800000|2020-03-10 19:00:00|19753.8|19746.8|20038.8|20031.8|20091.3|20084.3|19726.3|19719.3|12257
1583870400000|2020-03-10 20:00:00|20043.8|20036.8|20033.9|20003.9|20063.8|20056.8|19961.3|19954.3|3261
1583874000000|2020-03-10 21:00:00|20033.4|20003.4|19980|19950|20033.4|20003.4|19971.7|19941.7|1
1583877600000|2020-03-10 22:00:00|19946.5|19916.5|19745.3|19730.3|19994.8|19972.8|19707.8|19692.8|988
1583881200000|2020-03-10 23:00:00|19742.8|19727.8|19681.3|19674.3|19841.3|19834.3|19576.3|19569.3|129860
1583884800000|2020-03-11 00:00:00|19686.3|19679.3|19788.6|19781.6|19981.3|19974.3|19626.3|19619.3|24904
1583888400000|2020-03-11 01:00:00|19786.1|19779.1|19608.6|19601.6|19861.1|19854.1|19546.1|19539.1|16752
1583892000000|2020-03-11 02:00:00|19606.1|19599.1|19616.1|19609.1|19686.1|19679.1|19548.6|19541.6|10908
1583895600000|2020-03-11 03:00:00|19613.6|19606.6|19603.6|19596.6|19701.1|19694.1|19506.1|19499.1|10562
1583899200000|2020-03-11 04:00:00|19606.1|19599.1|19601.1|19594.1|19651.1|19644.1|19558.6|19551.6|7600
1583902800000|2020-03-11 05:00:00|19606.1|19599.1|19398.6|19391.6|19606.1|19599.1|19391.1|19384.1|15069
1583906400000|2020-03-11 06:00:00|19421.1|19414.1|19316.1|19309.1|19516.1|19509.1|19281.1|19274.1|10408
1583910000000|2020-03-11 07:00:00|19318.6|19311.6|19538.6|19531.6|19543.6|19536.6|19316.1|19309.1|2732
1583913600000|2020-03-11 08:00:00|19533.6|19526.6|19608.6|19601.6|19673.6|19666.6|19408.6|19401.6|2951
1583917200000|2020-03-11 09:00:00|19606.1|19599.1|19501.1|19494.1|19626.1|19619.1|19446.1|19439.1|2013
1583920800000|2020-03-11 10:00:00|19498.6|19491.6|19466.1|19459.1|19528.6|19521.6|19391.1|19384.1|1329
1583924400000|2020-03-11 11:00:00|19463.6|19456.6|19388.6|19381.6|19493.6|19486.6|19338.6|19331.6|984
1583928000000|2020-03-11 12:00:00|19386.1|19379.1|19213.6|19206.6|19456.1|19449.1|19208.6|19201.6|1703
1583931600000|2020-03-11 13:00:00|19208.6|19201.6|19348.6|19341.6|19418.6|19411.6|19203.6|19196.6|1907
1583935200000|2020-03-11 14:00:00|19346.1|19339.1|19293.6|19286.6|19458.6|19451.6|19236.1|19229.1|2117
1583938800000|2020-03-11 15:00:00|19296.1|19289.1|19276.1|19269.1|19348.6|19341.6|19178.6|19171.6|1570
1583942400000|2020-03-11 16:00:00|19273.6|19266.6|19211.1|19204.1|19418.6|19411.6|19143.6|19136.6|3410
1583946000000|2020-03-11 17:00:00|19213.6|19206.6|19158.6|19151.6|19218.6|19211.6|19083.6|19076.6|1774
1583949600000|2020-03-11 18:00:00|19161.1|19154.1|19053.6|19046.6|19176.1|19169.1|19051.1|19044.1|880
1583953200000|2020-03-11 19:00:00|19051.1|19044.1|19078.6|19071.6|19216.1|19209.1|18933.6|18926.6|2629
1583956800000|2020-03-11 20:00:00|19073.6|19066.6|19111.5|19081.5|19177.6|19166.6|19071.1|19060.9|1064
1583960400000|2020-03-11 21:00:00|19111.4|19081.4|19075.9|19045.9|19113.3|19083.3|19057.5|19027.5|0
1583964000000|2020-03-11 22:00:00|19081.8|19051.8|19322.6|19307.6|19345.1|19330.1|19065.6|19035.6|741
1583967600000|2020-03-11 23:00:00|19320.1|19305.1|18971.1|18964.1|19322.6|19307.6|18898.6|18891.6|34694
1583971200000|2020-03-12 00:00:00|18973.6|18966.6|19080|19073|19135|19128|18906.1|18899.1|14301
1583974800000|2020-03-12 01:00:00|19085|19078|18500|18493|19145|19138|18480|18473|28332
1583978400000|2020-03-12 02:00:00|18495|18488|18457.5|18450.5|18592.5|18585.5|18330|18323|13111
1583982000000|2020-03-12 03:00:00|18455|18448|18375|18368|18540|18533|18355|18348|10133
1583985600000|2020-03-12 04:00:00|18377.5|18370.5|18687.5|18680.5|18840|18833|18370|18363|15874
1583989200000|2020-03-12 05:00:00|18690|18683|18545|18538|18785|18778|18520|18513|19480
1583992800000|2020-03-12 06:00:00|18550|18543|18300|18293|18565|18558|18220|18213|20512
1583996400000|2020-03-12 07:00:00|18302.5|18295.5|18262.5|18255.5|18412.5|18405.5|18122.5|18115.5|5650
1584000000000|2020-03-12 08:00:00|18257.5|18250.5|18025|18018|18355|18348|17970|17963|9864
1584003600000|2020-03-12 09:00:00|18022.5|18015.5|18087.5|18080.5|18182.5|18175.5|17940|17933|4524
1584007200000|2020-03-12 10:00:00|18085|18078|18170|18163|18175|18168|18020|18013|3014
1584010800000|2020-03-12 11:00:00|18167.5|18160.5|18050|18043|18170|18163|18045|18038|2567
1584014400000|2020-03-12 12:00:00|18052.5|18045.5|17635|17618|18065|18058|17537.5|17520.5|6740
1584018000000|2020-03-12 13:00:00|17632.5|17615.5|17547.5|17530.5|17717.5|17700.5|17100|17083|10702
1584021600000|2020-03-12 14:00:00|17557.5|17540.5|17417.5|17400.5|17557.5|17540.5|17342.5|17325.5|16123
1584025200000|2020-03-12 15:00:00|17422.5|17405.5|17102.5|17085.5|17427.5|17410.5|17017.5|17000.5|13420
1584028800000|2020-03-12 16:00:00|17097.5|17080.5|17422.5|17405.5|17482.5|17465.5|16852.5|16835.5|14516
1584032400000|2020-03-12 17:00:00|17412.5|17395.5|17342.5|17325.5|17797.5|17780.5|17067.5|17050.5|14365
1584036000000|2020-03-12 18:00:00|17337.5|17320.5|17107.5|17090.5|17407.5|17390.5|17037.5|17020.5|11764
1584039600000|2020-03-12 19:00:00|17117.5|17100.5|17112.5|17095.5|17367.5|17350.5|17092.5|17075.5|10564
1584043200000|2020-03-12 20:00:00|17117.5|17100.5|16821.2|16781.2|17207.5|17190.5|16796.5|16771.5|6419
1584046800000|2020-03-12 21:00:00|16820.8|16780.8|16665.7|16625.7|16839.2|16799.2|16584.2|16544.2|0
1584050400000|2020-03-12 22:00:00|16647.8|16607.8|17111.5|17086.5|17186.5|17161.5|16644.3|16604.3|1014
1584054000000|2020-03-12 23:00:00|17121.5|17096.5|16932.5|16915.5|17146.5|17121.5|16805|16788|134388
1584057600000|2020-03-13 00:00:00|16930|16913|17100|17083|17445|17428|16925|16908|31518
1584061200000|2020-03-13 01:00:00|17097.5|17080.5|16777.5|16760.5|17097.5|17080.5|16685|16668|33580
1584064800000|2020-03-13 02:00:00|16775|16758|17037.5|17020.5|17117.5|17100.5|16722.5|16705.5|14383
1584068400000|2020-03-13 03:00:00|17035|17018|16950|16933|17087.5|17070.5|16830|16813|8519
1584072000000|2020-03-13 04:00:00|16942.5|16925.5|17660|17643|17692.5|17675.5|16940|16923|28048
1584075600000|2020-03-13 05:00:00|17647.5|17630.5|17455|17438|18162.5|18145.5|17355|17338|51858
1584079200000|2020-03-13 06:00:00|17457.5|17440.5|17147.5|17130.5|17457.5|17440.5|16722.5|16705.5|29761
1584082800000|2020-03-13 07:00:00|17137.5|17120.5|17492.5|17475.5|17667.5|17650.5|17022.5|17005.5|5773
1584086400000|2020-03-13 08:00:00|17502.5|17485.5|17337.5|17320.5|17652.5|17635.5|17200|17183|4734
1584090000000|2020-03-13 09:00:00|17332.5|17315.5|17610|17593|17660|17643|17265|17248|3308
1584093600000|2020-03-13 10:00:00|17625|17608|17732.5|17715.5|17747.5|17730.5|17520|17503|2882
1584097200000|2020-03-13 11:00:00|17730|17713|18177.5|18160.5|18187.5|18170.5|17730|17713|5556
1584100800000|2020-03-13 12:00:00|18175|18158|18222.5|18205.5|18435|18418|18130|18113|4601
1584104400000|2020-03-13 13:00:00|18215|18198|17785|17768|18237.5|18220.5|17680|17663|11689
1584108000000|2020-03-13 14:00:00|17782.5|17765.5|17532.5|17515.5|17990|17973|17480|17463|8977
1584111600000|2020-03-13 15:00:00|17537.5|17520.5|17392.5|17375.5|17657.5|17640.5|17167.5|17150.5|9204
1584115200000|2020-03-13 16:00:00|17387.5|17370.5|17562.5|17545.5|17772.5|17755.5|17232.5|17215.5|8231
1584118800000|2020-03-13 17:00:00|17565|17548|17880|17863|17925|17908|17505|17488|3281
1584122400000|2020-03-13 18:00:00|17882.5|17865.5|17797.5|17780.5|17882.5|17865.5|17615|17598|3064
1584126000000|2020-03-13 19:00:00|17795|17778|18182.5|18165.5|18260|18243|17675|17658|8793
1584129600000|2020-03-13 20:00:00|18177.5|18160.5|18323|18283|18323|18283|17976.5|17951.5|4728
1584309600000|2020-03-15 22:00:00|17581.5|17556.5|17074|17049|17636.5|17611.5|17014|16989|1199
1584313200000|2020-03-15 23:00:00|17079|17054|17562.5|17545.5|17587.5|17570.5|17079|17054|140123
1584316800000|2020-03-16 00:00:00|17565|17548|17445|17428|17670|17653|17175|17158|32225
1584320400000|2020-03-16 01:00:00|17450|17433|17480.3|17463.3|17580|17563|17315.3|17298.3|15964
1584324000000|2020-03-16 02:00:00|17490.3|17473.3|17417.8|17400.8|17565.3|17548.3|17370.3|17353.3|5299
1584327600000|2020-03-16 03:00:00|17420.3|17403.3|17425.3|17408.3|17502.8|17485.8|17340.3|17323.3|4942
1584331200000|2020-03-16 04:00:00|17422.8|17405.8|17352.8|17335.8|17455.3|17438.3|17345.3|17328.3|5827
1584334800000|2020-03-16 05:00:00|17350.3|17333.3|16900.3|16883.3|17787.8|17770.8|16890.3|16873.3|25960
1584338400000|2020-03-16 06:00:00|16897.8|16880.8|17112.8|17095.8|17192.8|17175.8|16855.3|16838.3|11769
1584342000000|2020-03-16 07:00:00|17102.8|17085.8|17067.8|17050.8|17160.3|17143.3|16900.3|16883.3|6297
1584345600000|2020-03-16 08:00:00|17062.8|17045.8|16885.3|16868.3|17150.3|17133.3|16822.8|16805.8|7428
1584349200000|2020-03-16 09:00:00|16890.3|16873.3|16726.8|16711.8|16935.3|16918.3|16704.3|16689.3|3983
1584352800000|2020-03-16 10:00:00|16724.3|16709.3|16681.8|16666.8|16749.3|16734.3|16574.3|16559.3|2668
1584356400000|2020-03-16 11:00:00|16684.3|16669.3|16451.8|16436.8|16701.8|16686.8|16424.3|16409.3|1919
1584360000000|2020-03-16 12:00:00|16454.3|16439.3|16281.8|16266.8|16609.3|16594.3|16221.8|16206.8|4750
1584363600000|2020-03-16 13:00:00|16279.3|16264.3|16396.8|16381.8|16491.8|16476.8|16059.3|16044.3|8932
1584367200000|2020-03-16 14:00:00|16374.3|16359.3|16589.3|16574.3|16749.3|16734.3|16274.3|16259.3|11630
1584370800000|2020-03-16 15:00:00|16594.3|16579.3|16836.8|16821.8|17046.8|17031.8|16564.3|16549.3|9951
1584374400000|2020-03-16 16:00:00|16834.3|16819.3|16629.3|16614.3|16976.8|16961.8|16606.8|16591.8|5861
1584378000000|2020-03-16 17:00:00|16624.3|16609.3|16554.3|16539.3|16746.8|16731.8|16506.8|16491.8|2976
1584381600000|2020-03-16 18:00:00|16546.8|16531.8|16604.3|16589.3|16721.8|16706.8|16389.3|16374.3|4407
1584385200000|2020-03-16 19:00:00|16606.8|16591.8|16451.8|16436.8|16729.3|16714.3|16311.8|16296.8|5963
1584388800000|2020-03-16 20:00:00|16444.3|16429.3|16517.6|16479.6|16736.8|16721.8|16396.8|16380.3|2976
1584392400000|2020-03-16 21:00:00|16287.8|16249.8|16478.5|16440.5|16506.6|16468.6|16282|16244|1
1584396000000|2020-03-16 22:00:00|16508.2|16470.2|16560.8|16537.8|16865.8|16842.8|16345.8|16322.8|342
1584399600000|2020-03-16 23:00:00|16563.3|16540.3|16609.3|16594.3|16749.3|16734.3|16481.8|16466.8|93360
1584403200000|2020-03-17 00:00:00|16636.8|16621.8|16913.6|16898.6|17013.6|16998.6|16349.3|16334.3|24278
1584406800000|2020-03-17 01:00:00|16908.6|16893.6|16998.6|16983.6|17538.6|17523.6|16888.6|16873.6|23747
1584410400000|2020-03-17 02:00:00|16996.1|16981.1|16988.6|16973.6|17116.1|17101.1|16726.1|16711.1|12548
1584414000000|2020-03-17 03:00:00|16986.1|16971.1|17071.1|17056.1|17173.6|17158.6|16846.1|16831.1|10313
1584417600000|2020-03-17 04:00:00|17068.6|17053.6|17133.6|17118.6|17226.1|17211.1|16813.6|16798.6|10924
1584421200000|2020-03-17 05:00:00|17131.1|17116.1|16941.1|16926.1|17206.1|17191.1|16898.6|16883.6|21475
1584424800000|2020-03-17 06:00:00|16943.6|16928.6|16998.6|16983.6|17048.6|17033.6|16766.1|16751.1|11201
1584428400000|2020-03-17 07:00:00|16996.1|16981.1|17221.1|17206.1|17258.6|17243.6|16978.6|16963.6|4746
1584432000000|2020-03-17 08:00:00|17213.6|17198.6|16808.6|16793.6|17286.1|17271.1|16743.6|16728.6|6394
1584435600000|2020-03-17 09:00:00|16811.1|16796.1|16551.1|16536.1|16936.1|16921.1|16408.6|16393.6|6042
1584439200000|2020-03-17 10:00:00|16548.6|16533.6|16918.6|16903.6|16926.1|16911.1|16506.1|16491.1|3959
1584442800000|2020-03-17 11:00:00|16921.1|16906.1|16656.1|16641.1|16923.6|16908.6|16638.6|16623.6|4796
1584446400000|2020-03-17 12:00:00|16658.6|16643.6|16801.1|16786.1|16833.6|16818.6|16591.1|16576.1|4873
1584450000000|2020-03-17 13:00:00|16803.6|16788.6|16628.6|16613.6|16966.1|16951.1|16586.1|16571.1|6157
1584453600000|2020-03-17 14:00:00|16631.1|16616.1|16961.1|16946.1|16981.1|16966.1|16581.1|16566.1|5013
1584457200000|2020-03-17 15:00:00|16963.6|16948.6|17176.1|17161.1|17238.6|17223.6|16923.6|16908.6|4597
1584460800000|2020-03-17 16:00:00|17173.6|17158.6|17188.6|17173.6|17393.6|17378.6|17058.6|17043.6|4201
1584464400000|2020-03-17 17:00:00|17191.1|17176.1|17141.1|17126.1|17231.1|17216.1|16948.6|16933.6|2590
1584468000000|2020-03-17 18:00:00|17138.6|17123.6|17281.1|17266.1|17401.1|17386.1|17098.6|17083.6|3127
1584471600000|2020-03-17 19:00:00|17288.6|17273.6|17323.6|17308.6|17383.6|17368.6|17111.1|17096.1|6539
1584475200000|2020-03-17 20:00:00|17333.6|17318.6|17193.8|17155.8|17391.1|17376.1|17190.6|17152.6|2119
1584478800000|2020-03-17 21:00:00|17196.2|17158.2|17285.3|17247.3|17316.2|17278.2|17182|17144|0
1584482400000|2020-03-17 22:00:00|17267.8|17229.8|17212.6|17189.6|17329.2|17304.6|17120.1|17097.1|389
1584486000000|2020-03-17 23:00:00|17207.6|17184.6|17101.1|17086.1|17252.6|17229.6|16966.1|16951.1|116198
1584489600000|2020-03-18 00:00:00|17116.1|17101.1|17186.1|17171.1|17378.6|17363.6|17001.1|16986.1|21297
1584493200000|2020-03-18 01:00:00|17183.6|17168.6|17253.6|17238.6|17346.1|17331.1|17061.1|17046.1|11560
1584496800000|2020-03-18 02:00:00|17248.6|17233.6|17470.7|17455.7|17508.2|17493.2|17198.6|17183.6|9975
1584500400000|2020-03-18 03:00:00|17465.7|17450.7|17158.2|17143.2|17475.7|17460.7|17120.7|17105.7|11872
1584504000000|2020-03-18 04:00:00|17160.7|17145.7|17155.7|17140.7|17205.7|17190.7|17043.2|17028.2|7744
1584507600000|2020-03-18 05:00:00|17158.2|17143.2|16710.7|16695.7|17190.7|17175.7|16668.2|16653.2|11975
1584511200000|2020-03-18 06:00:00|16708.2|16693.2|16550.7|16535.7|16813.2|16798.2|16490.7|16475.7|8802
1584514800000|2020-03-18 07:00:00|16553.2|16538.2|16628.2|16613.2|16665.7|16650.7|16450.7|16435.7|3486
1584518400000|2020-03-18 08:00:00|16625.7|16610.7|16673.2|16658.2|16828.2|16813.2|16550.7|16535.7|4644
1584522000000|2020-03-18 09:00:00|16670.7|16655.7|16498.2|16483.2|16748.2|16733.2|16400.7|16385.7|3278
1584525600000|2020-03-18 10:00:00|16495.7|16480.7|16353.2|16338.2|16503.2|16488.2|16263.2|16248.2|2540
1584529200000|2020-03-18 11:00:00|16355.7|16340.7|16340.7|16325.7|16495.7|16480.7|16215.7|16200.7|3598
1584532800000|2020-03-18 12:00:00|16343.2|16328.2|16398.2|16383.2|16433.2|16418.2|16273.2|16258.2|2058
1584536400000|2020-03-18 13:00:00|16395.7|16380.7|16660.7|16645.7|16755.7|16740.7|16278.2|16263.2|6270
1584540000000|2020-03-18 14:00:00|16663.2|16648.2|16608.2|16593.2|16835.7|16820.7|16585.7|16570.7|5057
1584543600000|2020-03-18 15:00:00|16610.7|16595.7|16710.7|16695.7|16753.2|16738.2|16498.2|16483.2|4083
1584547200000|2020-03-18 16:00:00|16713.2|16698.2|16315.7|16300.7|16728.2|16713.2|16313.2|16298.2|5910
1584550800000|2020-03-18 17:00:00|16318.2|16303.2|16353.2|16338.2|16443.2|16428.2|16185.7|16170.7|7259
1584554400000|2020-03-18 18:00:00|16358.2|16343.2|16338.2|16323.2|16365.7|16350.7|16213.2|16198.2|4873
1584558000000|2020-03-18 19:00:00|16340.7|16325.7|16645.7|16630.7|16723.2|16708.2|16278.2|16263.2|9708
1584561600000|2020-03-18 20:00:00|16643.2|16628.2|16667.2|16644.2|16740.7|16725.7|16559.7|16536.7|2906
1584565200000|2020-03-18 21:00:00|16667.4|16629.4|16661.6|16623.6|16667.4|16629.4|16626.7|16588.7|0
1584568800000|2020-03-18 22:00:00|16669.3|16631.3|16999.7|16976.7|17059.7|17036.7|16419.7|16396.7|748
1584572400000|2020-03-18 23:00:00|16997.2|16974.2|17083.2|17068.2|17203.2|17188.2|16887.2|16864.2|96213
1584576000000|2020-03-19 00:00:00|17088.2|17073.2|16768.2|16753.2|17170.7|17155.7|16755.7|16740.7|17325
1584579600000|2020-03-19 01:00:00|16760.7|16745.7|16624.4|16609.4|16866.9|16851.9|16604.4|16589.4|18052
1584583200000|2020-03-19 02:00:00|16621.9|16606.9|16321.9|16306.9|16656.9|16641.9|16319.4|16304.4|14839
1584586800000|2020-03-19 03:00:00|16319.4|16304.4|16334.4|16319.4|16559.4|16544.4|16244.4|16229.4|13935
1584590400000|2020-03-19 04:00:00|16329.4|16314.4|16444.4|16429.4|16524.4|16509.4|16314.4|16299.4|9799
1584594000000|2020-03-19 05:00:00|16451.9|16436.9|16571.9|16556.9|16624.4|16609.4|16364.4|16349.4|16589
1584597600000|2020-03-19 06:00:00|16546.9|16531.9|16896.9|16881.9|16981.9|16966.9|16509.4|16494.4|12621
1584601200000|2020-03-19 07:00:00|16891.9|16876.9|16806.9|16791.9|17036.9|17021.9|16731.9|16716.9|4391
1584604800000|2020-03-19 08:00:00|16811.9|16796.9|17096.9|17081.9|17146.9|17131.9|16714.4|16699.4|5292
1584608400000|2020-03-19 09:00:00|17099.4|17084.4|16964.4|16949.4|17149.4|17134.4|16881.9|16866.9|3453
1584612000000|2020-03-19 10:00:00|16961.9|16946.9|16841.9|16826.9|16966.9|16951.9|16774.4|16759.4|3014
1584615600000|2020-03-19 11:00:00|16844.4|16829.4|16659.4|16644.4|16989.4|16974.4|16654.4|16639.4|2814
1584619200000|2020-03-19 12:00:00|16656.9|16641.9|16796.9|16781.9|16809.4|16794.4|16589.4|16574.4|2587
1584622800000|2020-03-19 13:00:00|16794.4|16779.4|16871.9|16856.9|16929.4|16914.4|16679.4|16664.4|5207
1584626400000|2020-03-19 14:00:00|16874.4|16859.4|16919.4|16904.4|17066.9|17051.9|16809.4|16794.4|5730
1584630000000|2020-03-19 15:00:00|16921.9|16906.9|17031.9|17016.9|17169.4|17154.4|16889.4|16874.4|5473
1584633600000|2020-03-19 16:00:00|17034.4|17019.4|17066.9|17051.9|17106.9|17091.9|16936.9|16921.9|4479
1584637200000|2020-03-19 17:00:00|17069.4|17054.4|17256.9|17241.9|17301.9|17286.9|17034.4|17019.4|5134
1584640800000|2020-03-19 18:00:00|17254.4|17239.4|17389.4|17374.4|17526.9|17511.9|17194.4|17179.4|4916
1584644400000|2020-03-19 19:00:00|17386.9|17371.9|17099.4|17084.4|17394.4|17379.4|17089.4|17074.4|6346
1584648000000|2020-03-19 20:00:00|17091.9|17076.9|17070.4|17032.4|17223.4|17200.4|16993.4|16970.4|1737
1584651600000|2020-03-19 21:00:00|17063.6|17025.6|17062.5|17024.5|17093|17055|17041.7|17003.7|0
1584655200000|2020-03-19 22:00:00|17063|17025|16985.9|16962.9|17118.4|17095.4|16963.4|16940.4|212
1584658800000|2020-03-19 23:00:00|16990.9|16967.9|17319.4|17304.4|17324.4|17309.4|16951.9|16936.9|72784
1584662400000|2020-03-20 00:00:00|17314.4|17299.4|17133.9|17118.9|17314.4|17299.4|17081.4|17066.4|2514
1584666000000|2020-03-20 01:00:00|17143.9|17128.9|17176.4|17161.4|17338.9|17323.9|17061.4|17046.4|2855
1584669600000|2020-03-20 02:00:00|17178.9|17163.9|17218.9|17203.9|17303.9|17288.9|17111.4|17096.4|1702
1584673200000|2020-03-20 03:00:00|17216.4|17201.4|17141.4|17126.4|17216.4|17201.4|17088.9|17073.9|1118
1584676800000|2020-03-20 04:00:00|17143.9|17128.9|17243.9|17228.9|17323.9|17308.9|17136.4|17121.4|1191
1584680400000|2020-03-20 05:00:00|17246.4|17231.4|17288.9|17273.9|17288.9|17273.9|17148.9|17133.9|2166
1584684000000|2020-03-20 06:00:00|17293.9|17278.9|17521.4|17506.4|17521.4|17506.4|17258.9|17243.9|2173
1584687600000|2020-03-20 07:00:00|17523.9|17508.9|17693.9|17678.9|17726.4|17711.4|17378.9|17363.9|2953
1584691200000|2020-03-20 08:00:00|17696.4|17681.4|17833.9|17818.9|17938.9|17923.9|17646.4|17631.4|3895
1584694800000|2020-03-20 09:00:00|17828.9|17813.9|17956.4|17941.4|17976.4|17961.4|17823.9|17808.9|2453
1584698400000|2020-03-20 10:00:00|17958.9|17943.9|17811.4|17796.4|18023.9|18008.9|17803.9|17788.9|2448
1584702000000|2020-03-20 11:00:00|17801.4|17786.4|17723.9|17708.9|17806.4|17791.4|17598.9|17583.9|1988
1584705600000|2020-03-20 12:00:00|17721.4|17706.4|17491.4|17476.4|17796.4|17781.4|17483.9|17468.9|2473
1584709200000|2020-03-20 13:00:00|17488.9|17473.9|17573.9|17558.9|17693.9|17678.9|17371.4|17356.4|4372
1584712800000|2020-03-20 14:00:00|17571.4|17556.4|17868.9|17853.9|17906.4|17891.4|17561.4|17546.4|3200
1584716400000|2020-03-20 15:00:00|17866.4|17851.4|17663.9|17648.9|17883.9|17868.9|17621.4|17606.4|3193
1584720000000|2020-03-20 16:00:00|17661.4|17646.4|17761.4|17746.4|17858.9|17843.9|17496.4|17481.4|4282
1584723600000|2020-03-20 17:00:00|17758.9|17743.9|17643.9|17628.9|17863.9|17848.9|17576.4|17561.4|2029
1584727200000|2020-03-20 18:00:00|17641.4|17626.4|17381.4|17366.4|17758.9|17743.9|17311.4|17296.4|2694
1584730800000|2020-03-20 19:00:00|17386.4|17371.4|17141.4|17126.4|17478.9|17463.9|17141.4|17126.4|7315
1584734400000|2020-03-20 20:00:00|17148.9|17133.9|17123.3|17085.3|17251.4|17236.4|17075.4|17052.4|1110
1584738000000|2020-03-20 21:00:00|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|0
1584914400000|2020-03-22 22:00:00|16680.4|16657.4|16080.4|16057.4|16687.9|16664.9|15307.9|15284.9|2317
1584918000000|2020-03-22 23:00:00|16082.9|16059.9|16506.4|16491.4|16676.4|16661.4|15997.9|15974.9|38837
1584921600000|2020-03-23 00:00:00|16511.4|16496.4|16449|16434|16751.4|16736.4|16444|16429|18693
1584925200000|2020-03-23 01:00:00|16454|16439|16699|16684|16709|16694|16439|16424|12575
1584928800000|2020-03-23 02:00:00|16696.5|16681.5|16689|16674|16699|16684|16539|16524|8098
1584932400000|2020-03-23 03:00:00|16691.5|16676.5|16821.5|16806.5|16924|16909|16689|16674|9526
1584936000000|2020-03-23 04:00:00|16819|16804|17001.5|16986.5|17024|17009|16784|16769|8588
1584939600000|2020-03-23 05:00:00|17004|16989|16841.5|16826.5|17024|17009|16744|16729|17132
1584943200000|2020-03-23 06:00:00|16839|16824|17296.5|17281.5|17364|17349|16804|16789|18454
1584946800000|2020-03-23 07:00:00|17289|17274|17156.5|17141.5|17379|17364|17074|17059|4552
1584950400000|2020-03-23 08:00:00|17151.5|17136.5|17114|17099|17251.5|17236.5|17074|17059|5265
1584954000000|2020-03-23 09:00:00|17116.5|17101.5|17284|17269|17331.5|17316.5|17109|17094|3408
1584957600000|2020-03-23 10:00:00|17286.5|17271.5|17294|17279|17341.5|17326.5|17234|17219|2116
1584961200000|2020-03-23 11:00:00|17296.5|17281.5|17146.5|17131.5|17304|17289|17116.5|17101.5|2636
1584964800000|2020-03-23 12:00:00|17154|17139|17626.5|17611.5|17854|17839|17141.5|17126.5|14822
1584968400000|2020-03-23 13:00:00|17624|17609|17474|17459|17694|17679|17279|17264|9505
1584972000000|2020-03-23 14:00:00|17479|17464|17369|17354|17504|17489|17329|17314|5775
1584975600000|2020-03-23 15:00:00|17371.5|17356.5|17294|17279|17414|17399|17156.5|17141.5|5870
1584979200000|2020-03-23 16:00:00|17291.5|17276.5|17506.5|17491.5|17529|17514|17221.5|17206.5|6198
1584982800000|2020-03-23 17:00:00|17509|17494|17474|17459|17629|17614|17414|17399|7766
1584986400000|2020-03-23 18:00:00|17476.5|17461.5|17401.5|17386.5|17554|17539|17394|17379|5890
1584990000000|2020-03-23 19:00:00|17404|17389|17429|17414|17529|17514|17249|17234|7157
1584993600000|2020-03-23 20:00:00|17436.5|17421.5|17518.2|17480.2|17533|17510|17335.5|17312.5|2824
1584997200000|2020-03-23 21:00:00|17518.3|17480.3|17580.6|17542.6|17611.9|17573.9|17514.8|17476.8|0
1585000800000|2020-03-23 22:00:00|17599.7|17561.7|17675.5|17652.5|17720.5|17697.5|17585.5|17556.3|562
1585004400000|2020-03-23 23:00:00|17668|17645|17636.5|17621.5|17818|17795|17549|17534|94985
1585008000000|2020-03-24 00:00:00|17646.5|17631.5|17598.8|17583.8|17748.8|17733.8|17523.8|17508.8|14147
1585011600000|2020-03-24 01:00:00|17601.3|17586.3|18046.3|18031.3|18078.8|18063.8|17578.8|17563.8|13677
1585015200000|2020-03-24 02:00:00|18043.8|18028.8|18031.3|18016.3|18096.3|18081.3|17933.8|17918.8|8438
1585018800000|2020-03-24 03:00:00|18028.8|18013.8|17743.8|17728.8|18033.8|18018.8|17723.8|17708.8|8546
1585022400000|2020-03-24 04:00:00|17741.3|17726.3|17848.8|17833.8|17883.8|17868.8|17601.3|17586.3|6976
1585026000000|2020-03-24 05:00:00|17843.8|17828.8|18066.3|18051.3|18108.8|18093.8|17798.8|17783.8|17088
1585029600000|2020-03-24 06:00:00|18056.3|18041.3|18576.3|18561.3|18798.8|18783.8|18043.8|18028.8|27262
1585033200000|2020-03-24 07:00:00|18571.3|18556.3|18606.3|18591.3|18661.3|18646.3|18476.3|18461.3|4403
1585036800000|2020-03-24 08:00:00|18601.3|18586.3|18606.3|18591.3|18841.3|18826.3|18478.8|18463.8|6405
1585040400000|2020-03-24 09:00:00|18608.8|18593.8|18928.8|18913.8|18928.8|18913.8|18548.8|18533.8|4256
1585044000000|2020-03-24 10:00:00|18926.3|18911.3|18816.3|18801.3|18936.3|18921.3|18753.8|18738.8|1681
1585047600000|2020-03-24 11:00:00|18813.8|18798.8|18796.3|18781.3|18853.8|18838.8|18676.3|18661.3|2758
1585051200000|2020-03-24 12:00:00|18793.8|18778.8|18883.8|18868.8|18918.8|18903.8|18656.3|18641.3|3484
1585054800000|2020-03-24 13:00:00|18881.3|18866.3|18916.3|18901.3|18983.8|18968.8|18831.3|18816.3|5252
1585058400000|2020-03-24 14:00:00|18913.8|18898.8|18898.8|18883.8|19003.8|18988.8|18873.8|18858.8|4294
1585062000000|2020-03-24 15:00:00|18896.3|18881.3|19091.3|19076.3|19091.3|19076.3|18888.8|18873.8|4368
1585065600000|2020-03-24 16:00:00|19088.8|19073.8|19116.3|19101.3|19228.8|19213.8|19051.3|19036.3|4110
1585069200000|2020-03-24 17:00:00|19118.8|19103.8|19028.8|19013.8|19166.3|19151.3|19001.3|18986.3|3484
1585072800000|2020-03-24 18:00:00|19026.3|19011.3|19008.8|18993.8|19066.3|19051.3|18863.8|18848.8|5946
1585076400000|2020-03-24 19:00:00|19003.8|18988.8|19071.3|19056.3|19098.8|19083.8|18973.8|18958.8|5227
1585080000000|2020-03-24 20:00:00|19068.8|19053.8|19195.8|19157.8|19222.8|19199.8|19013.8|18998.8|2985
1585083600000|2020-03-24 21:00:00|19195.9|19157.9|19157.8|19119.8|19198.1|19160.1|19113.2|19075.2|0
1585087200000|2020-03-24 22:00:00|19177.8|19139.8|19245.3|19222.3|19332.8|19309.8|19110.3|19087.3|696
1585090800000|2020-03-24 23:00:00|19247.8|19224.8|18926.3|18911.3|19250.3|19227.3|18923.8|18908.8|70872
1585094400000|2020-03-25 00:00:00|18923.8|18908.8|18923.4|18908.4|19136.3|19121.3|18821.3|18806.3|15031
1585098000000|2020-03-25 01:00:00|18918.4|18903.4|19115.9|19100.9|19203.4|19188.4|18898.4|18883.4|10272
1585101600000|2020-03-25 02:00:00|19123.4|19108.4|19105.9|19090.9|19163.4|19148.4|19018.4|19003.4|6110
1585105200000|2020-03-25 03:00:00|19113.4|19098.4|19118.4|19103.4|19153.4|19138.4|18978.4|18963.4|5914
1585108800000|2020-03-25 04:00:00|19120.9|19105.9|19313.4|19298.4|19363.4|19348.4|19055.9|19040.9|8471
1585112400000|2020-03-25 05:00:00|19315.9|19300.9|19528.4|19513.4|19588.4|19573.4|19098.4|19083.4|25268
1585116000000|2020-03-25 06:00:00|19548.4|19533.4|19403.4|19388.4|19643.4|19628.4|19248.4|19233.4|16034
1585119600000|2020-03-25 07:00:00|19405.9|19390.9|19605.9|19590.9|19605.9|19590.9|19353.4|19338.4|5283
1585123200000|2020-03-25 08:00:00|19603.4|19588.4|19565.9|19550.9|19603.4|19588.4|19448.4|19433.4|6889
1585126800000|2020-03-25 09:00:00|19568.4|19553.4|19250.9|19235.9|19588.4|19573.4|19213.4|19198.4|6660
1585130400000|2020-03-25 10:00:00|19248.4|19233.4|18570.9|18555.9|19268.4|19253.4|18553.4|18538.4|9299
1585134000000|2020-03-25 11:00:00|18573.4|18558.4|18895.9|18880.9|19023.4|19008.4|18573.4|18558.4|8921
1585137600000|2020-03-25 12:00:00|18890.9|18875.9|18920.9|18905.9|18960.9|18945.9|18835.9|18820.9|2726
1585141200000|2020-03-25 13:00:00|18918.4|18903.4|18848.4|18833.4|19083.4|19068.4|18815.9|18800.9|6027
1585144800000|2020-03-25 14:00:00|18843.4|18828.4|18988.4|18973.4|19003.4|18988.4|18720.9|18705.9|6727
1585148400000|2020-03-25 15:00:00|18985.9|18970.9|18980.9|18965.9|19038.4|19023.4|18908.4|18893.4|4171
1585152000000|2020-03-25 16:00:00|18985.9|18970.9|19248.4|19233.4|19298.4|19283.4|18978.4|18963.4|6135
1585155600000|2020-03-25 17:00:00|19250.9|19235.9|19375.9|19360.9|19463.4|19448.4|19238.4|19223.4|5795
1585159200000|2020-03-25 18:00:00|19378.4|19363.4|19453.4|19438.4|19503.4|19488.4|19280.9|19265.9|4351
1585162800000|2020-03-25 19:00:00|19455.9|19440.9|19180.9|19165.9|19463.4|19448.4|19078.4|19063.4|8149
1585166400000|2020-03-25 20:00:00|19183.4|19168.4|19156.3|19118.3|19198.4|19183.4|19095.9|19076.9|1595
1585170000000|2020-03-25 21:00:00|19156.4|19118.4|19162.6|19124.6|19169.1|19131.1|19131.1|19093.1|0
1585173600000|2020-03-25 22:00:00|19160|19122|19142.4|19119.4|19249.9|19226.9|19109.9|19086.9|304
1585177200000|2020-03-25 23:00:00|19139.9|19116.9|19000.9|18985.9|19142.4|19119.4|18800.9|18785.9|83114
1585180800000|2020-03-26 00:00:00|18998.4|18983.4|18863.6|18848.6|19128.4|19113.4|18848.4|18833.4|14245
1585184400000|2020-03-26 01:00:00|18861.1|18846.1|18763.6|18748.6|18863.6|18848.6|18643.6|18628.6|11631
1585188000000|2020-03-26 02:00:00|18761.1|18746.1|18798.6|18783.6|18856.1|18841.1|18673.6|18658.6|5661
1585191600000|2020-03-26 03:00:00|18801.1|18786.1|18898.6|18883.6|18968.6|18953.6|18713.6|18698.6|6969
1585195200000|2020-03-26 04:00:00|18901.1|18886.1|18861.1|18846.1|19008.6|18993.6|18831.1|18816.1|6441
1585198800000|2020-03-26 05:00:00|18863.6|18848.6|18698.6|18683.6|18916.1|18901.1|18501.1|18486.1|19157
1585202400000|2020-03-26 06:00:00|18683.6|18668.6|18541.1|18526.1|18753.6|18738.6|18421.1|18406.1|16389
1585206000000|2020-03-26 07:00:00|18538.6|18523.6|18551.1|18536.1|18596.1|18581.1|18406.1|18391.1|2493
1585209600000|2020-03-26 08:00:00|18548.6|18533.6|18558.6|18543.6|18671.1|18656.1|18488.6|18473.6|4013
1585213200000|2020-03-26 09:00:00|18563.6|18548.6|18588.6|18573.6|18636.1|18621.1|18488.6|18473.6|2235
1585216800000|2020-03-26 10:00:00|18586.1|18571.1|18681.1|18666.1|18746.1|18731.1|18558.6|18543.6|1767
1585220400000|2020-03-26 11:00:00|18678.6|18663.6|18541.1|18526.1|18728.6|18713.6|18523.6|18508.6|1921
1585224000000|2020-03-26 12:00:00|18548.6|18533.6|18666.1|18651.1|18698.6|18683.6|18421.1|18406.1|4303
1585227600000|2020-03-26 13:00:00|18668.6|18653.6|18936.1|18921.1|18966.1|18951.1|18623.6|18608.6|4971
1585231200000|2020-03-26 14:00:00|18938.6|18923.6|19018.6|19003.6|19121.1|19106.1|18886.1|18871.1|7115
1585234800000|2020-03-26 15:00:00|19023.6|19008.6|19063.6|19048.6|19158.6|19143.6|18953.6|18938.6|4902
1585238400000|2020-03-26 16:00:00|19066.1|19051.1|19263.6|19248.6|19286.1|19271.1|19033.6|19018.6|5775
1585242000000|2020-03-26 17:00:00|19266.1|19251.1|19208.6|19193.6|19331.1|19316.1|19118.6|19103.6|3903
1585245600000|2020-03-26 18:00:00|19211.1|19196.1|19236.1|19221.1|19318.6|19303.6|19121.1|19106.1|2630
1585249200000|2020-03-26 19:00:00|19238.6|19223.6|19268.6|19253.6|19321.1|19306.1|19111.1|19096.1|5267
1585252800000|2020-03-26 20:00:00|19263.6|19248.6|19332|19294|19334.1|19304.6|19248.6|19233.6|1221
1585256400000|2020-03-26 21:00:00|19332.5|19294.5|19396.1|19358.1|19417.4|19379.4|19312|19274|0
1585260000000|2020-03-26 22:00:00|19395.8|19357.8|19135.1|19112.1|19428.5|19390.5|19107.6|19084.6|292
1585263600000|2020-03-26 23:00:00|19132.6|19109.6|19301.1|19286.1|19353.6|19338.6|19130.1|19107.1|70629
1585267200000|2020-03-27 00:00:00|19313.6|19298.6|19056.3|19041.3|19358.6|19343.6|18996.3|18981.3|13199
1585270800000|2020-03-27 01:00:00|19053.8|19038.8|18948.8|18933.8|19078.8|19063.8|18818.8|18803.8|9167
1585274400000|2020-03-27 02:00:00|18943.8|18928.8|18943.8|18928.8|18988.8|18973.8|18858.8|18843.8|5644
1585278000000|2020-03-27 03:00:00|18941.3|18926.3|19163.8|19148.8|19213.8|19198.8|18913.8|18898.8|7784
1585281600000|2020-03-27 04:00:00|19166.3|19151.3|19043.8|19028.8|19228.8|19213.8|18976.3|18961.3|7225
1585285200000|2020-03-27 05:00:00|19041.3|19026.3|19148.8|19133.8|19153.8|19138.8|18926.3|18911.3|15425
1585288800000|2020-03-27 06:00:00|18968.7|18953.7|19111.3|19096.3|19218.8|19203.8|18861.3|18846.3|18270
1585292400000|2020-03-27 07:00:00|19113.8|19098.8|18996.3|18981.3|19116.3|19101.3|18966.3|18951.3|2849
1585296000000|2020-03-27 08:00:00|18993.8|18978.8|18873.8|18858.8|19053.8|19038.8|18868.8|18853.8|4922
1585299600000|2020-03-27 09:00:00|18878.8|18863.8|18796.3|18781.3|18948.8|18933.8|18793.8|18778.8|3020
1585303200000|2020-03-27 10:00:00|18793.8|18778.8|18791.3|18776.3|18893.8|18878.8|18746.3|18731.3|2716
1585306800000|2020-03-27 11:00:00|18793.8|18778.8|18651.3|18636.3|18876.3|18861.3|18636.3|18621.3|3337
1585310400000|2020-03-27 12:00:00|18648.8|18633.8|18651.3|18636.3|18751.3|18736.3|18588.8|18573.8|3128
1585314000000|2020-03-27 13:00:00|18653.8|18638.8|18628.8|18613.8|18711.3|18696.3|18561.3|18546.3|3428
1585317600000|2020-03-27 14:00:00|18626.3|18611.3|18571.3|18556.3|18673.8|18658.8|18538.8|18523.8|3671
1585321200000|2020-03-27 15:00:00|18573.8|18558.8|18666.3|18651.3|18766.3|18751.3|18573.8|18558.8|3267
1585324800000|2020-03-27 16:00:00|18663.8|18648.8|18693.8|18678.8|18723.8|18708.8|18618.8|18603.8|3505
1585328400000|2020-03-27 17:00:00|18691.3|18676.3|18723.8|18708.8|18793.8|18778.8|18636.3|18621.3|2045
1585332000000|2020-03-27 18:00:00|18726.3|18711.3|18748.8|18733.8|18771.3|18756.3|18668.8|18653.8|2047
1585335600000|2020-03-27 19:00:00|18746.3|18731.3|18603.8|18588.8|18843.8|18828.8|18573.8|18558.8|5224
1585339200000|2020-03-27 20:00:00|18608.8|18593.8|18597.8|18559.8|18618.8|18603.8|18512.8|18489.8|1634
1585519200000|2020-03-29 22:00:00|18377.8|18354.8|18436.3|18421.3|18550.3|18527.3|18375.3|18352.3|46971
1585522800000|2020-03-29 23:00:00|18438.8|18423.8|18573.8|18558.8|18776.3|18761.3|18421.3|18406.3|50501
1585526400000|2020-03-30 00:00:00|18576.3|18561.3|18597.8|18582.8|18798.8|18783.8|18566.3|18551.3|11668
1585530000000|2020-03-30 01:00:00|18600.3|18585.3|18652.8|18637.8|18680.3|18665.3|18552.8|18537.8|6174
1585533600000|2020-03-30 02:00:00|18647.8|18632.8|18722.8|18707.8|18812.8|18797.8|18627.8|18612.8|4709
1585537200000|2020-03-30 03:00:00|18725.3|18710.3|18767.8|18752.8|18812.8|18797.8|18680.3|18665.3|4567
1585540800000|2020-03-30 04:00:00|18770.3|18755.3|18702.8|18687.8|18852.8|18837.8|18622.8|18607.8|7265
1585544400000|2020-03-30 05:00:00|18697.8|18682.8|19007.8|18992.8|19012.8|18997.8|18695.3|18680.3|16704
1585548000000|2020-03-30 06:00:00|19002.8|18987.8|18765.3|18750.3|19030.3|19015.3|18647.8|18632.8|13821
1585551600000|2020-03-30 07:00:00|18762.8|18747.8|18485.3|18470.3|18822.8|18807.8|18457.8|18442.8|3287
1585555200000|2020-03-30 08:00:00|18487.8|18472.8|18637.8|18622.8|18680.3|18665.3|18482.8|18467.8|2292
1585558800000|2020-03-30 09:00:00|18640.3|18625.3|18600.3|18585.3|18695.3|18680.3|18570.3|18555.3|1202
1585562400000|2020-03-30 10:00:00|18595.3|18580.3|18630.3|18615.3|18662.8|18647.8|18575.3|18560.3|836
1585566000000|2020-03-30 11:00:00|18627.8|18612.8|18650.3|18635.3|18680.3|18665.3|18590.3|18575.3|1318
1585569600000|2020-03-30 12:00:00|18647.8|18632.8|18835.3|18820.3|18840.3|18825.3|18630.3|18615.3|1334
1585573200000|2020-03-30 13:00:00|18837.8|18822.8|18730.3|18715.3|18837.8|18822.8|18682.8|18667.8|2431
1585576800000|2020-03-30 14:00:00|18735.3|18720.3|18797.8|18782.8|18850.3|18835.3|18695.3|18680.3|2678
1585580400000|2020-03-30 15:00:00|18795.3|18780.3|18917.8|18902.8|18952.8|18937.8|18782.8|18767.8|3948
1585584000000|2020-03-30 16:00:00|18915.3|18900.3|18957.8|18942.8|18962.8|18947.8|18865.3|18850.3|1649
1585587600000|2020-03-30 17:00:00|18955.3|18940.3|18897.8|18882.8|18970.3|18955.3|18897.8|18882.8|1850
1585591200000|2020-03-30 18:00:00|18895.3|18880.3|18910.3|18895.3|18945.3|18930.3|18837.8|18822.8|1603
1585594800000|2020-03-30 19:00:00|18907.8|18892.8|19000.3|18985.3|19017.8|19002.8|18872.8|18857.8|2319
1585598400000|2020-03-30 20:00:00|18992.8|18977.8|19120|19082|19129.3|19106.3|18972.8|18957.8|951
1585602000000|2020-03-30 21:00:00|19120.2|19082.2|19130.3|19092.3|19138.9|19100.9|19120.2|19082.2|0
1585605600000|2020-03-30 22:00:00|19132.4|19094.4|19119.3|19096.3|19174.3|19151.3|19084.3|19061.3|198
1585609200000|2020-03-30 23:00:00|19124.3|19101.3|19145.4|19130.4|19187.9|19172.9|19045.4|19030.4|39872
1585612800000|2020-03-31 00:00:00|19155.4|19140.4|19137.9|19122.9|19182.9|19167.9|18987.9|18972.9|8995
1585616400000|2020-03-31 01:00:00|19140.4|19125.4|19216.4|19204.4|19322.9|19307.9|19132.9|19117.9|7807
1585620000000|2020-03-31 02:00:00|19218.9|19206.9|19166.4|19154.4|19246.4|19234.4|19163.9|19151.9|4132
1585623600000|2020-03-31 03:00:00|19168.9|19156.9|19046.4|19034.4|19171.4|19159.4|19026.4|19014.4|3994
1585627200000|2020-03-31 04:00:00|19043.9|19031.9|18936.4|18924.4|19043.9|19031.9|18828.9|18816.9|5918
1585630800000|2020-03-31 05:00:00|18931.4|18919.4|18873.9|18861.9|19106.4|19094.4|18841.4|18829.4|14098
1585634400000|2020-03-31 06:00:00|18871.4|18859.4|18856.4|18844.4|18873.9|18861.9|18596.4|18584.4|13387
1585638000000|2020-03-31 07:00:00|18858.9|18846.9|18856.4|18844.4|18991.4|18979.4|18821.4|18809.4|4095
1585641600000|2020-03-31 08:00:00|18858.9|18846.9|18858.9|18846.9|18916.4|18904.4|18796.4|18784.4|1833
1585645200000|2020-03-31 09:00:00|18861.4|18849.4|18738.9|18726.9|18896.4|18884.4|18706.4|18694.4|1254
1585648800000|2020-03-31 10:00:00|18741.4|18729.4|18691.4|18679.4|18753.9|18741.9|18633.9|18621.9|1830
1585652400000|2020-03-31 11:00:00|18693.9|18681.9|18666.4|18654.4|18713.9|18701.9|18638.9|18626.9|1120
1585656000000|2020-03-31 12:00:00|18663.9|18651.9|18686.4|18674.4|18691.4|18679.4|18558.9|18546.9|1936
1585659600000|2020-03-31 13:00:00|18683.9|18671.9|18633.9|18621.9|18716.4|18704.4|18578.9|18566.9|3295
1585663200000|2020-03-31 14:00:00|18628.9|18616.9|18786.4|18774.4|18858.9|18846.9|18628.9|18616.9|2761
1585666800000|2020-03-31 15:00:00|18783.9|18771.9|18781.4|18769.4|18851.4|18839.4|18748.9|18736.9|2614
1585670400000|2020-03-31 16:00:00|18778.9|18766.9|18646.4|18634.4|18806.4|18794.4|18631.4|18619.4|2016
1585674000000|2020-03-31 17:00:00|18643.9|18631.9|18671.4|18659.4|18683.9|18671.9|18576.4|18564.4|1533
1585677600000|2020-03-31 18:00:00|18668.9|18656.9|18651.4|18639.4|18678.9|18666.9|18598.9|18586.9|1459
1585681200000|2020-03-31 19:00:00|18648.9|18636.9|18731.4|18719.4|18738.9|18726.9|18541.4|18529.4|3753
1585684800000|2020-03-31 20:00:00|18733.9|18721.9|18665.2|18630.2|18743.9|18731.9|18640.4|18620.4|1023
1585688400000|2020-03-31 21:00:00|18665.7|18630.7|18667.3|18632.3|18679.2|18644.2|18663.9|18628.9|0
1585692000000|2020-03-31 22:00:00|18665.2|18630.2|18587.9|18567.9|18665.4|18645.4|18492.9|18472.9|452
1585695600000|2020-03-31 23:00:00|18590.4|18570.4|18573.6|18561.6|18633.6|18621.6|18506.1|18494.1|50332
1585699200000|2020-04-01 00:00:00|18581.1|18569.1|18666.1|18654.1|18696.1|18684.1|18501.1|18489.1|8545
1585702800000|2020-04-01 01:00:00|18668.6|18656.6|18731.1|18719.1|18741.1|18729.1|18561.1|18549.1|6586
1585706400000|2020-04-01 02:00:00|18726.1|18714.1|18691.1|18679.1|18766.1|18754.1|18666.1|18654.1|4520
1585710000000|2020-04-01 03:00:00|18693.6|18681.6|18596.1|18584.1|18706.1|18694.1|18586.1|18574.1|3543
1585713600000|2020-04-01 04:00:00|18593.6|18581.6|18566.1|18554.1|18621.1|18609.1|18501.1|18489.1|5351
1585717200000|2020-04-01 05:00:00|18563.6|18551.6|18061.1|18049.1|18568.6|18556.6|17846.1|17834.1|26183
1585720800000|2020-04-01 06:00:00|18048.6|18036.6|17883.6|17871.6|18056.1|18044.1|17731.1|17719.1|19163
1585724400000|2020-04-01 07:00:00|17888.6|17876.6|17896.1|17884.1|18003.6|17991.6|17756.1|17744.1|4739
1585728000000|2020-04-01 08:00:00|17893.6|17881.6|17866.1|17854.1|17943.6|17931.6|17776.1|17764.1|3635
1585731600000|2020-04-01 09:00:00|17868.6|17856.6|17856.1|17844.1|17941.1|17929.1|17848.6|17836.6|2300
1585735200000|2020-04-01 10:00:00|17853.6|17841.6|17866.1|17854.1|17928.6|17916.6|17821.1|17809.1|2166
1585738800000|2020-04-01 11:00:00|17868.6|17856.6|17796.1|17784.1|17876.1|17864.1|17783.6|17771.6|1488
1585742400000|2020-04-01 12:00:00|17793.6|17781.6|17718.6|17706.6|17796.1|17784.1|17661.1|17649.1|2722
1585746000000|2020-04-01 13:00:00|17721.1|17709.1|17751.1|17739.1|17821.1|17809.1|17688.6|17676.6|2425
1585749600000|2020-04-01 14:00:00|17773.6|17761.6|17826.1|17814.1|17906.1|17894.1|17721.1|17709.1|3010
1585753200000|2020-04-01 15:00:00|17823.6|17811.6|17781.1|17769.1|17938.6|17926.6|17756.1|17744.1|4349
1585756800000|2020-04-01 16:00:00|17778.6|17766.6|17706.1|17694.1|17781.1|17769.1|17663.6|17651.6|2246
1585760400000|2020-04-01 17:00:00|17703.6|17691.6|17836.1|17824.1|17848.6|17836.6|17696.1|17684.1|1583
1585764000000|2020-04-01 18:00:00|17838.6|17826.6|17738.6|17726.6|17866.1|17854.1|17731.1|17719.1|1592
1585767600000|2020-04-01 19:00:00|17736.1|17724.1|17586.1|17574.1|17771.1|17759.1|17576.1|17564.1|4500
1585771200000|2020-04-01 20:00:00|17581.1|17569.1|17615.8|17580.8|17635.1|17615.1|17571.1|17559.1|1377
1585774800000|2020-04-01 21:00:00|17616.1|17581.1|17615.8|17580.8|17617|17582|17601.6|17566.6|0
1585778400000|2020-04-01 22:00:00|17634.1|17599.1|17672.6|17652.6|17707.6|17687.6|17620.7|17585.7|398
1585782000000|2020-04-01 23:00:00|17665.1|17645.1|17880.8|17868.8|17880.8|17868.8|17647.6|17627.6|3613
1585785600000|2020-04-02 00:00:00|17878.3|17866.3|17875.8|17863.8|17998.3|17986.3|17803.3|17791.3|10750
1585789200000|2020-04-02 01:00:00|17878.3|17866.3|17825.8|17813.8|17878.3|17866.3|17675.8|17663.8|9600
1585792800000|2020-04-02 02:00:00|17823.3|17811.3|17935.8|17923.8|17975.8|17963.8|17823.3|17811.3|6808
1585796400000|2020-04-02 03:00:00|17930.8|17918.8|17945.8|17933.8|18115.8|18103.8|17905.8|17893.8|6681
1585800000000|2020-04-02 04:00:00|17953.3|17941.3|17815.8|17803.8|18020.8|18008.8|17785.8|17773.8|5658
1585803600000|2020-04-02 05:00:00|17818.3|17806.3|17798.3|17786.3|17900.8|17888.8|17720.8|17708.8|11343
1585807200000|2020-04-02 06:00:00|17800.8|17788.8|17883.3|17871.3|17940.8|17928.8|17753.3|17741.3|8264
1585810800000|2020-04-02 07:00:00|17888.3|17876.3|17873.3|17861.3|17908.3|17896.3|17790.8|17778.8|1990
1585814400000|2020-04-02 08:00:00|17870.8|17858.8|17858.3|17846.3|17938.3|17926.3|17850.8|17838.8|1558
1585818000000|2020-04-02 09:00:00|17860.8|17848.8|17823.3|17811.3|17905.8|17893.8|17818.3|17806.3|790
1585821600000|2020-04-02 10:00:00|17825.8|17813.8|17855.8|17843.8|17868.3|17856.3|17795.8|17783.8|736
1585825200000|2020-04-02 11:00:00|17853.3|17841.3|17840.8|17828.8|17855.8|17843.8|17790.8|17778.8|889
1585828800000|2020-04-02 12:00:00|17838.3|17826.3|17665.8|17653.8|17850.8|17838.8|17630.8|17618.8|2846
1585832400000|2020-04-02 13:00:00|17663.3|17651.3|17655.8|17643.8|17700.8|17688.8|17530.8|17518.8|4295
1585836000000|2020-04-02 14:00:00|17653.3|17641.3|17955.8|17943.8|17993.3|17981.3|17628.3|17616.3|5728
1585839600000|2020-04-02 15:00:00|17958.3|17946.3|17955.8|17943.8|17975.8|17963.8|17835.8|17823.8|3247
1585843200000|2020-04-02 16:00:00|17958.3|17946.3|18075.8|18063.8|18125.8|18113.8|17948.3|17936.3|2702
1585846800000|2020-04-02 17:00:00|18078.3|18066.3|17900.8|17888.8|18095.8|18083.8|17850.8|17838.8|3634
1585850400000|2020-04-02 18:00:00|17898.3|17886.3|17945.8|17933.8|17950.8|17938.8|17795.8|17783.8|2382
1585854000000|2020-04-02 19:00:00|17948.3|17936.3|18048.3|18036.3|18080.8|18068.8|17865.8|17853.8|3937
1585857600000|2020-04-02 20:00:00|18045.8|18033.8|18070|18035|18135.8|18123.8|18038.3|18026.3|808
1585861200000|2020-04-02 21:00:00|18071.1|18036.1|18077.2|18042.2|18080|18045|18061.3|18026.3|0
1585864800000|2020-04-02 22:00:00|18074.2|18039.2|18119.8|18099.8|18119.8|18099.8|18024.8|18004.8|351
1585868400000|2020-04-02 23:00:00|18117.3|18097.3|17935.8|17923.8|18144.8|18124.8|17895.8|17883.8|53955
1585872000000|2020-04-03 00:00:00|17933.3|17921.3|17915.8|17903.8|18050.8|18038.8|17875.8|17863.8|8478
1585875600000|2020-04-03 01:00:00|17910.8|17898.8|17952.7|17940.7|17980.2|17968.2|17835.8|17823.8|5714
1585879200000|2020-04-03 02:00:00|17955.2|17943.2|17890.2|17878.2|17960.2|17948.2|17830.2|17818.2|4507
1585882800000|2020-04-03 03:00:00|17892.7|17880.7|17765.2|17753.2|17907.7|17895.7|17710.2|17698.2|4313
1585886400000|2020-04-03 04:00:00|17767.7|17755.7|17697.7|17685.7|17772.7|17760.7|17620.2|17608.2|4717
1585890000000|2020-04-03 05:00:00|17700.2|17688.2|17795.2|17783.2|17810.2|17798.2|17620.2|17608.2|9025
1585893600000|2020-04-03 06:00:00|17797.7|17785.7|17742.7|17730.7|17797.7|17785.7|17645.2|17633.2|7107
1585897200000|2020-04-03 07:00:00|17740.2|17728.2|17755.2|17743.2|17792.7|17780.7|17642.7|17630.7|1441
1585900800000|2020-04-03 08:00:00|17752.7|17740.7|17700.2|17688.2|17765.2|17753.2|17655.2|17643.2|1066
1585904400000|2020-04-03 09:00:00|17702.7|17690.7|17687.7|17675.7|17727.7|17715.7|17647.7|17635.7|1121
1585908000000|2020-04-03 10:00:00|17685.2|17673.2|17710.2|17698.2|17735.2|17723.2|17660.2|17648.2|1047
1585911600000|2020-04-03 11:00:00|17707.7|17695.7|17867.7|17855.7|17880.2|17868.2|17700.2|17688.2|1090
1585915200000|2020-04-03 12:00:00|17865.2|17853.2|17755.2|17743.2|17875.2|17863.2|17712.7|17700.7|2598
1585918800000|2020-04-03 13:00:00|17752.7|17740.7|17740.2|17728.2|17830.2|17818.2|17710.2|17698.2|2239
1585922400000|2020-04-03 14:00:00|17765.2|17753.2|17702.7|17690.7|17785.2|17773.2|17657.7|17645.7|2477
1585926000000|2020-04-03 15:00:00|17705.2|17693.2|17670.2|17658.2|17730.2|17718.2|17642.7|17630.7|2092
1585929600000|2020-04-03 16:00:00|17667.7|17655.7|17645.2|17633.2|17685.2|17673.2|17597.7|17585.7|1633
1585933200000|2020-04-03 17:00:00|17647.7|17635.7|17605.2|17593.2|17675.2|17663.2|17590.2|17578.2|1105
1585936800000|2020-04-03 18:00:00|17602.7|17590.7|17650.2|17638.2|17650.2|17638.2|17575.2|17563.2|1132
1585940400000|2020-04-03 19:00:00|17652.7|17640.7|17665.2|17653.2|17700.2|17688.2|17597.7|17585.7|2370
1585944000000|2020-04-03 20:00:00|17662.7|17650.7|17698.2|17663.2|17711.7|17691.7|17655.2|17643.2|646
1586124000000|2020-04-05 22:00:00|17849.2|17829.2|17874.2|17854.2|17986.7|17966.7|17801.7|17781.7|914
1586127600000|2020-04-05 23:00:00|17876.7|17856.7|17812.7|17800.7|17974.2|17954.2|17670.2|17658.2|36590
1586131200000|2020-04-06 00:00:00|17815.2|17803.2|18264.6|18252.6|18409.6|18397.6|17770.2|17758.2|19328
1586134800000|2020-04-06 01:00:00|18262.1|18250.1|18164.6|18152.6|18337.1|18325.1|18024.6|18012.6|10043
1586138400000|2020-04-06 02:00:00|18169.6|18157.6|18239.6|18227.6|18304.6|18292.6|18129.6|18117.6|6515
1586142000000|2020-04-06 03:00:00|18242.1|18230.1|18192.1|18180.1|18289.6|18277.6|18129.6|18117.6|4701
1586145600000|2020-04-06 04:00:00|18189.6|18177.6|18319.6|18307.6|18344.6|18332.6|18164.6|18152.6|4797
1586149200000|2020-04-06 05:00:00|18324.6|18312.6|18574.6|18562.6|18654.6|18642.6|18267.1|18255.1|16195
1586152800000|2020-04-06 06:00:00|18567.1|18555.1|18532.1|18520.1|18704.6|18692.6|18469.6|18457.6|11740
1586156400000|2020-04-06 07:00:00|18534.6|18522.6|18584.6|18572.6|18664.6|18652.6|18502.1|18490.1|2813
1586160000000|2020-04-06 08:00:00|18587.1|18575.1|18534.6|18522.6|18589.6|18577.6|18424.6|18412.6|2746
1586163600000|2020-04-06 09:00:00|18532.1|18520.1|18589.6|18577.6|18634.6|18622.6|18484.6|18472.6|2253
1586167200000|2020-04-06 10:00:00|18592.1|18580.1|18564.6|18552.6|18599.6|18587.6|18529.6|18517.6|1174
1586170800000|2020-04-06 11:00:00|18562.1|18550.1|18529.6|18517.6|18564.6|18552.6|18489.6|18477.6|941
1586174400000|2020-04-06 12:00:00|18527.1|18515.1|18559.6|18547.6|18579.6|18567.6|18472.1|18460.1|1315
1586178000000|2020-04-06 13:00:00|18562.1|18550.1|18674.6|18662.6|18684.6|18672.6|18529.6|18517.6|2939
1586181600000|2020-04-06 14:00:00|18677.1|18665.1|18702.1|18690.1|18782.1|18770.1|18654.6|18642.6|3112
1586185200000|2020-04-06 15:00:00|18704.6|18692.6|18704.6|18692.6|18732.1|18720.1|18662.1|18650.1|3187
1586188800000|2020-04-06 16:00:00|18707.1|18695.1|18734.6|18722.6|18784.6|18772.6|18689.6|18677.6|2061
1586192400000|2020-04-06 17:00:00|18732.1|18720.1|18754.6|18742.6|18777.1|18765.1|18699.6|18687.6|1283
1586196000000|2020-04-06 18:00:00|18752.1|18740.1|18759.6|18747.6|18774.6|18762.6|18692.1|18680.1|1411
1586199600000|2020-04-06 19:00:00|18757.1|18745.1|18939.6|18927.6|18979.6|18967.6|18727.1|18715.1|4835
1586203200000|2020-04-06 20:00:00|18937.1|18925.1|18914.7|18879.7|18949.6|18937.6|18901.1|18879.7|770
1586206800000|2020-04-06 21:00:00|18914.5|18879.5|18921.5|18886.5|18927.6|18892.6|18913.3|18878.3|0
1586210400000|2020-04-06 22:00:00|18915.2|18880.2|18841.1|18821.1|18916.1|18891.1|18828.6|18808.6|239
1586214000000|2020-04-06 23:00:00|18838.6|18818.6|19017.1|19005.1|19019.6|19007.6|18823.6|18803.6|37052
1586217600000|2020-04-07 00:00:00|19014.6|19002.6|18979.6|18967.6|19157.1|19145.1|18879.6|18867.6|13058
1586221200000|2020-04-07 01:00:00|18982.1|18970.1|18929.7|18917.7|19084.7|19072.7|18919.7|18907.7|6102
1586224800000|2020-04-07 02:00:00|18927.2|18915.2|18822.2|18810.2|18972.2|18960.2|18727.2|18715.2|6272
1586228400000|2020-04-07 03:00:00|18824.7|18812.7|18587.2|18575.2|18827.2|18815.2|18527.2|18515.2|6833
1586232000000|2020-04-07 04:00:00|18589.7|18577.7|18819.7|18807.7|18819.7|18807.7|18559.7|18547.7|5167
1586235600000|2020-04-07 05:00:00|18814.7|18802.7|18947.2|18935.2|19017.2|19005.2|18684.7|18672.7|12666
1586239200000|2020-04-07 06:00:00|18939.7|18927.7|19277.2|19265.2|19287.2|19275.2|18899.7|18887.7|11254
1586242800000|2020-04-07 07:00:00|19274.7|19262.7|19389.2|19378.2|19466.7|19455.7|19196.7|19185.7|4308
1586246400000|2020-04-07 08:00:00|19386.7|19375.7|19384.2|19373.2|19534.2|19523.2|19359.2|19348.2|2226
1586250000000|2020-04-07 09:00:00|19381.7|19370.7|19541.7|19530.7|19571.7|19560.7|19381.7|19370.7|2519
1586253600000|2020-04-07 10:00:00|19544.2|19533.2|19661.7|19650.7|19691.7|19680.7|19531.7|19520.7|2302
1586257200000|2020-04-07 11:00:00|19664.2|19653.2|19581.7|19570.7|19684.2|19673.2|19569.2|19558.2|1653
1586260800000|2020-04-07 12:00:00|19579.2|19568.2|19851.7|19840.7|19856.7|19845.7|19571.7|19560.7|2290
1586264400000|2020-04-07 13:00:00|19849.2|19838.2|19809.2|19798.2|19866.7|19855.7|19741.7|19730.7|3263
1586268000000|2020-04-07 14:00:00|19814.2|19803.2|19366.7|19355.7|19819.2|19808.2|19319.2|19308.2|7396
1586271600000|2020-04-07 15:00:00|19364.2|19353.2|19379.2|19368.2|19524.2|19513.2|19304.2|19293.2|4949
1586275200000|2020-04-07 16:00:00|19381.7|19370.7|19361.7|19350.7|19516.7|19505.7|19349.2|19338.2|2445
1586278800000|2020-04-07 17:00:00|19364.2|19353.2|19299.2|19288.2|19419.2|19408.2|19274.2|19263.2|1829
1586282400000|2020-04-07 18:00:00|19296.7|19285.7|19204.2|19193.2|19319.2|19308.2|19151.7|19140.7|2167
1586286000000|2020-04-07 19:00:00|19209.2|19198.2|19064.2|19053.2|19261.7|19250.7|19044.2|19033.2|3818
1586289600000|2020-04-07 20:00:00|19069.2|19058.2|18994.5|18960.5|19076.7|19065.7|18968.2|18949.2|821
1586293200000|2020-04-07 21:00:00|18994.7|18960.7|19016.1|18982.1|19017.4|18983.4|18987.3|18953.3|0
1586296800000|2020-04-07 22:00:00|19017.7|18983.7|18925.7|18906.7|19017.7|18989.2|18903.2|18884.2|368
1586300400000|2020-04-07 23:00:00|18923.2|18904.2|18999.2|18988.2|19084.2|19073.2|18873.2|18854.2|3704
1586304000000|2020-04-08 00:00:00|18996.7|18985.7|18813.8|18802.8|19051.7|19040.7|18708.8|18697.8|12847
1586307600000|2020-04-08 01:00:00|18811.3|18800.3|18928.8|18917.8|19068.8|19057.8|18788.8|18777.8|8981
1586311200000|2020-04-08 02:00:00|18933.8|18922.8|18931.3|18920.3|19046.3|19035.3|18918.8|18907.8|3409
1586314800000|2020-04-08 03:00:00|18933.8|18922.8|19048.8|19037.8|19063.8|19052.8|18836.3|18825.3|3913
1586318400000|2020-04-08 04:00:00|19051.3|19040.3|19253.8|19242.8|19291.3|19280.3|19013.8|19002.8|4898
1586322000000|2020-04-08 05:00:00|19251.3|19240.3|19338.8|19327.8|19443.8|19432.8|19216.3|19205.3|14728
1586325600000|2020-04-08 06:00:00|19346.3|19335.3|18963.8|18952.8|19348.8|19337.8|18803.8|18792.8|14657
1586329200000|2020-04-08 07:00:00|18966.3|18955.3|19076.3|19065.3|19103.8|19092.8|18913.8|18902.8|3909
1586332800000|2020-04-08 08:00:00|19078.8|19067.8|18973.8|18962.8|19078.8|19067.8|18793.8|18782.8|2821
1586336400000|2020-04-08 09:00:00|18976.3|18965.3|18918.8|18907.8|19008.8|18997.8|18883.8|18872.8|1714
1586340000000|2020-04-08 10:00:00|18921.3|18910.3|19013.8|19002.8|19023.8|19012.8|18918.8|18907.8|1433
1586343600000|2020-04-08 11:00:00|19011.3|19000.3|19068.8|19057.8|19103.8|19092.8|18996.3|18985.3|1565
1586347200000|2020-04-08 12:00:00|19066.3|19055.3|19091.3|19080.3|19148.8|19137.8|19038.8|19027.8|1622
1586350800000|2020-04-08 13:00:00|19088.8|19077.8|18958.8|18947.8|19168.8|19157.8|18953.8|18942.8|3505
1586354400000|2020-04-08 14:00:00|18961.3|18950.3|19038.8|19027.8|19073.8|19062.8|18903.8|18892.8|3425
1586358000000|2020-04-08 15:00:00|19043.8|19032.8|19143.8|19132.8|19221.3|19210.3|18973.8|18962.8|5427
1586361600000|2020-04-08 16:00:00|19146.3|19135.3|19158.8|19147.8|19208.8|19197.8|19103.8|19092.8|2496
1586365200000|2020-04-08 17:00:00|19161.3|19150.3|19118.8|19107.8|19193.8|19182.8|19106.3|19095.3|2365
1586368800000|2020-04-08 18:00:00|19116.3|19105.3|19246.3|19235.3|19268.8|19257.8|19108.8|19097.8|1802
1586372400000|2020-04-08 19:00:00|19243.8|19232.8|19163.8|19152.8|19273.8|19262.8|19093.8|19082.8|3424
1586376000000|2020-04-08 20:00:00|19168.8|19157.8|19166.1|19132.1|19195.3|19176.3|19123.8|19112.8|756
1586379600000|2020-04-08 21:00:00|19166.2|19132.2|19167.8|19133.8|19170.6|19136.6|19155.5|19121.5|0
1586383200000|2020-04-08 22:00:00|19165|19131|19190.3|19171.3|19192.8|19173.8|19105.3|19086.3|196
1586386800000|2020-04-08 23:00:00|19192.8|19173.8|19331.6|19320.6|19368.8|19357.8|19170.3|19151.3|45508
1586390400000|2020-04-09 00:00:00|19334.1|19323.1|19294.1|19283.1|19386.6|19375.6|19209.1|19198.1|10131
1586394000000|2020-04-09 01:00:00|19299.1|19288.1|19244.1|19233.1|19334.1|19323.1|19219.1|19208.1|5488
1586397600000|2020-04-09 02:00:00|19239.1|19228.1|19246.6|19235.6|19304.1|19293.1|19186.6|19175.6|3248
1586401200000|2020-04-09 03:00:00|19249.1|19238.1|19299.1|19288.1|19304.1|19293.1|19224.1|19213.1|2898
1586404800000|2020-04-09 04:00:00|19296.6|19285.6|19269.1|19258.1|19314.1|19303.1|19144.1|19133.1|4818
1586408400000|2020-04-09 05:00:00|19271.6|19260.6|19296.6|19285.6|19329.1|19318.1|19196.6|19185.6|7648
1586412000000|2020-04-09 06:00:00|19309.1|19298.1|19504.1|19493.1|19519.1|19508.1|19294.1|19283.1|10904
1586415600000|2020-04-09 07:00:00|19501.6|19490.6|19539.1|19528.1|19566.6|19555.6|19471.6|19460.6|2215
1586419200000|2020-04-09 08:00:00|19544.1|19533.1|19351.6|19340.6|19564.1|19553.1|19346.6|19335.6|1650
1586422800000|2020-04-09 09:00:00|19354.1|19343.1|19279.1|19268.1|19394.1|19383.1|19269.1|19258.1|1366
1586426400000|2020-04-09 10:00:00|19274.1|19263.1|19324.1|19313.1|19324.1|19313.1|19246.6|19235.6|1127
1586430000000|2020-04-09 11:00:00|19321.6|19310.6|19319.1|19308.1|19351.6|19340.6|19224.1|19213.1|2095
1586433600000|2020-04-09 12:00:00|19316.6|19305.6|19491.6|19480.6|19511.6|19500.6|19264.1|19253.1|3918
1586437200000|2020-04-09 13:00:00|19489.1|19478.1|19624.1|19613.1|19629.1|19618.1|19444.1|19433.1|4132
1586440800000|2020-04-09 14:00:00|19621.6|19610.6|19551.6|19540.6|19624.1|19613.1|19414.1|19403.1|3688
1586444400000|2020-04-09 15:00:00|19549.1|19538.1|19534.1|19523.1|19569.1|19558.1|19464.1|19453.1|3312
1586448000000|2020-04-09 16:00:00|19531.6|19520.6|19559.1|19548.1|19581.6|19570.6|19514.1|19503.1|1674
1586451600000|2020-04-09 17:00:00|19561.6|19550.6|19501.6|19490.6|19561.6|19550.6|19459.1|19448.1|1381
1586455200000|2020-04-09 18:00:00|19499.1|19488.1|19414.1|19403.1|19506.6|19495.6|19359.1|19348.1|1645
1586458800000|2020-04-09 19:00:00|19409.1|19398.1|19466.6|19455.6|19536.6|19525.6|19389.1|19378.1|2591
1586462400000|2020-04-09 20:00:00|19464.1|19453.1|19495|19461|19501.5|19471.6|19444.1|19433.1|450
1586466000000|2020-04-09 21:00:00|19494.9|19460.9|19495.9|19461.9|19496.4|19462.4|19494.9|19460.9|0
1586473200000|2020-04-09 23:00:00|19479.4|19468.4|19521.9|19510.9|19524.4|19513.4|19419.4|19408.4|2864
1586476800000|2020-04-10 00:00:00|19519.4|19508.4|19284.4|19273.4|19539.4|19528.4|19269.4|19258.4|8987
1586480400000|2020-04-10 01:00:00|19286.9|19275.9|19294.4|19283.4|19321.9|19310.9|19226.9|19215.9|4856
1586484000000|2020-04-10 02:00:00|19291.9|19280.9|19344.4|19333.4|19356.9|19345.9|19274.4|19263.4|2399
1586487600000|2020-04-10 03:00:00|19341.9|19330.9|19404.4|19393.4|19419.4|19408.4|19309.4|19298.4|2575
1586491200000|2020-04-10 04:00:00|19409.4|19398.4|19449.4|19438.4|19479.4|19468.4|19374.4|19363.4|2964
1586494800000|2020-04-10 05:00:00|19451.9|19440.9|19454.4|19443.4|19474.4|19463.4|19379.4|19368.4|4859
1586498400000|2020-04-10 06:00:00|19469.4|19458.4|19329.4|19318.4|19474.4|19463.4|19109.4|19098.4|7297
1586502000000|2020-04-10 07:00:00|19324.4|19313.4|19294.4|19283.4|19339.4|19328.4|19261.9|19250.9|1479
1586505600000|2020-04-10 08:00:00|19271.9|19260.9|19299.4|19288.4|19304.4|19293.4|19264.4|19253.4|498
1586509200000|2020-04-10 09:00:00|19296.9|19285.9|19284.4|19273.4|19299.4|19288.4|19276.9|19265.9|208
1586512800000|2020-04-10 10:00:00|19286.9|19275.9|19284.4|19273.4|19289.4|19278.4|19274.4|19263.4|130
1586516400000|2020-04-10 11:00:00|19281.9|19270.9|19289.4|19278.4|19289.4|19278.4|19279.4|19268.4|63
1586520000000|2020-04-10 12:00:00|19291.9|19280.9|19316.9|19305.9|19319.4|19308.4|19289.4|19278.4|129
1586523600000|2020-04-10 13:00:00|19314.4|19303.4|19319.4|19308.4|19359.4|19348.4|19314.4|19303.4|237
1586527200000|2020-04-10 14:00:00|19321.9|19310.9|19321.9|19310.9|19354.4|19343.4|19319.4|19308.4|243
1586530800000|2020-04-10 15:00:00|19324.4|19313.4|19329.4|19318.4|19336.9|19325.9|19314.4|19303.4|67
1586534400000|2020-04-10 16:00:00|19326.9|19315.9|19321.9|19310.9|19334.4|19323.4|19321.9|19310.9|27
1586538000000|2020-04-10 17:00:00|19324.4|19313.4|19329.4|19318.4|19334.4|19323.4|19319.4|19308.4|41
1586541600000|2020-04-10 18:00:00|19339.4|19328.4|19336.9|19325.9|19341.9|19330.9|19329.4|19318.4|45
1586545200000|2020-04-10 19:00:00|19339.4|19328.4|19336.9|19325.9|19346.9|19335.9|19334.4|19323.4|58
1586548800000|2020-04-10 20:00:00|19339.4|19328.4|19311.9|19300.9|19341.9|19330.9|19311.9|19300.9|47
1586728800000|2020-04-12 22:00:00|19323.4|19289.4|19263.5|19244.5|19578.4|19559.4|19020.9|19001.9|681
1586732400000|2020-04-12 23:00:00|19261|19242|19224.5|19213.5|19333.5|19314.5|19157|19146|5698
1586736000000|2020-04-13 00:00:00|19229.5|19218.5|19209.5|19198.5|19319.5|19308.5|19177|19166|5199
1586739600000|2020-04-13 01:00:00|19207|19196|19284.5|19273.5|19324.5|19313.5|19204.5|19193.5|2907
1586743200000|2020-04-13 02:00:00|19287|19276|19264.5|19253.5|19359.5|19348.5|19249.5|19238.5|2279
1586746800000|2020-04-13 03:00:00|19259.5|19248.5|19194.5|19183.5|19279.5|19268.5|19189.5|19178.5|1873
1586750400000|2020-04-13 04:00:00|19189.5|19178.5|19114.5|19103.5|19194.5|19183.5|19064.5|19053.5|4327
1586754000000|2020-04-13 05:00:00|19117|19106|19009.5|18998.5|19159.5|19148.5|18994.5|18983.5|7841
1586757600000|2020-04-13 06:00:00|19007|18996|19059.5|19048.5|19114.5|19103.5|18999.5|18988.5|4437
1586761200000|2020-04-13 07:00:00|19057|19046|19032|19021|19087|19076|19017|19006|616
1586764800000|2020-04-13 08:00:00|19029.5|19018.5|19064.5|19053.5|19074.5|19063.5|19029.5|19018.5|209
1586768400000|2020-04-13 09:00:00|19062|19051|19064.5|19053.5|19089.5|19078.5|19049.5|19038.5|160
1586772000000|2020-04-13 10:00:00|19069.5|19058.5|19084.5|19073.5|19099.5|19088.5|19064.5|19053.5|269
1586775600000|2020-04-13 11:00:00|19087|19076|19129.5|19118.5|19139.5|19128.5|19087|19076|233
1586779200000|2020-04-13 12:00:00|19132|19121|19132|19121|19154.5|19143.5|19104.5|19093.5|345
1586782800000|2020-04-13 13:00:00|19134.5|19123.5|19039.5|19028.5|19147|19136|19034.5|19023.5|1628
1586786400000|2020-04-13 14:00:00|19042|19031|18994.5|18983.5|19087|19076|18962|18951|1704
1586790000000|2020-04-13 15:00:00|18999.5|18988.5|19019.5|19008.5|19044.5|19033.5|18949.5|18938.5|1310
1586793600000|2020-04-13 16:00:00|19017|19006|19044.5|19033.5|19064.5|19053.5|19014.5|19003.5|1028
1586797200000|2020-04-13 17:00:00|19039.5|19028.5|19044.5|19033.5|19074.5|19063.5|19019.5|19008.5|876
1586800800000|2020-04-13 18:00:00|19047|19036|19054.5|19043.5|19069.5|19058.5|19009.5|18998.5|881
1586804400000|2020-04-13 19:00:00|19057|19046|19087|19076|19119.5|19108.5|19019.5|19008.5|1703
1586808000000|2020-04-13 20:00:00|19089.5|19078.5|19141.7|19107.7|19141.9|19112|19084.5|19073.5|633
1586811600000|2020-04-13 21:00:00|19141.9|19107.9|19143|19109|19147|19113|19127.5|19093.5|0
1586815200000|2020-04-13 22:00:00|19140.6|19106.6|19178.5|19159.5|19201|19182|19113.5|19094.5|264
1586818800000|2020-04-13 23:00:00|19181|19162|19129.5|19118.5|19191|19172|19094.5|19083.5|1568
1586822400000|2020-04-14 00:00:00|19124.5|19113.5|19254.5|19243.5|19274.5|19263.5|19084.5|19073.5|7679
1586826000000|2020-04-14 01:00:00|19259.5|19248.5|19424.5|19413.5|19467|19456|19214.5|19203.5|6859
1586829600000|2020-04-14 02:00:00|19427|19416|19434.5|19423.5|19484.5|19473.5|19372|19361|5897
1586833200000|2020-04-14 03:00:00|19432|19421|19474.5|19463.5|19474.5|19463.5|19414.5|19403.5|3233
1586836800000|2020-04-14 04:00:00|19479.5|19468.5|19579.5|19568.5|19599.5|19588.5|19474.5|19463.5|5129
1586840400000|2020-04-14 05:00:00|19582|19571|19604.5|19593.5|19704.5|19693.5|19509.5|19498.5|12755
1586844000000|2020-04-14 06:00:00|19609.5|19598.5|19599.5|19588.5|19664.5|19653.5|19534.5|19523.5|8303
1586847600000|2020-04-14 07:00:00|19597|19586|19559.5|19548.5|19607|19596|19522|19511|2094
1586851200000|2020-04-14 08:00:00|19557|19546|19529.5|19518.5|19579.5|19568.5|19504.5|19493.5|840
1586854800000|2020-04-14 09:00:00|19524.5|19513.5|19487|19476|19544.5|19533.5|19464.5|19453.5|1385
1586858400000|2020-04-14 10:00:00|19484.5|19473.5|19457|19446|19497|19486|19444.5|19433.5|544
1586862000000|2020-04-14 11:00:00|19459.5|19448.5|19474.5|19463.5|19517|19506|19427|19416|794
1586865600000|2020-04-14 12:00:00|19472|19461|19514.5|19503.5|19539.5|19528.5|19447|19436|1488
1586869200000|2020-04-14 13:00:00|19517|19506|19609.5|19598.5|19614.5|19603.5|19499.5|19488.5|3082
1586872800000|2020-04-14 14:00:00|19612|19601|19534.5|19523.5|19649.5|19638.5|19534.5|19523.5|2156
1586876400000|2020-04-14 15:00:00|19537|19526|19472|19461|19559.5|19548.5|19457|19446|2642
1586880000000|2020-04-14 16:00:00|19474.5|19463.5|19549.5|19538.5|19579.5|19568.5|19474.5|19463.5|1180
1586883600000|2020-04-14 17:00:00|19544.5|19533.5|19534.5|19523.5|19554.5|19543.5|19504.5|19493.5|1171
1586887200000|2020-04-14 18:00:00|19537|19526|19527|19516|19559.5|19548.5|19504.5|19493.5|948
1586890800000|2020-04-14 19:00:00|19524.5|19513.5|19509.5|19498.5|19554.5|19543.5|19479.5|19468.5|1780
1586894400000|2020-04-14 20:00:00|19507|19496|19573.3|19539.3|19574.7|19549.5|19504.5|19493.5|337
1586898000000|2020-04-14 21:00:00|19573.1|19539.1|19580.9|19546.9|19592.2|19558.2|19571.1|19537.1|0
1586901600000|2020-04-14 22:00:00|19583.2|19549.2|19541|19522|19583.5|19549.5|19531|19512|53
1586905200000|2020-04-14 23:00:00|19538.5|19519.5|19532|19521|19549.5|19538.5|19514.5|19499.5|22936
1586908800000|2020-04-15 00:00:00|19534.5|19523.5|19559.5|19548.5|19609.5|19598.5|19444.5|19433.5|6619
1586912400000|2020-04-15 01:00:00|19557|19546|19539.5|19528.5|19592|19581|19504.5|19493.5|3077
1586916000000|2020-04-15 02:00:00|19542|19531|19544.5|19533.5|19579.5|19568.5|19497|19486|3207
1586919600000|2020-04-15 03:00:00|19542|19531|19599.5|19588.5|19637|19626|19534.5|19523.5|3532
1586923200000|2020-04-15 04:00:00|19594.5|19583.5|19599.5|19588.5|19644.5|19633.5|19569.5|19558.5|2421
1586926800000|2020-04-15 05:00:00|19602|19591|19534.5|19523.5|19629.5|19618.5|19469.5|19458.5|8177
1586930400000|2020-04-15 06:00:00|19539.5|19528.5|19529.5|19518.5|19624.5|19613.5|19494.5|19483.5|6344
1586934000000|2020-04-15 07:00:00|19534.5|19523.5|19382|19371|19542|19531|19372|19361|2450
1586937600000|2020-04-15 08:00:00|19379.5|19368.5|19358.5|19349.5|19433.5|19424.5|19333.5|19324.5|1678
1586941200000|2020-04-15 09:00:00|19363.5|19354.5|19368.5|19359.5|19388.5|19379.5|19333.5|19324.5|892
1586944800000|2020-04-15 10:00:00|19366|19357|19328.5|19319.5|19423.5|19414.5|19296|19287|1348
1586948400000|2020-04-15 11:00:00|19331|19322|19328.5|19319.5|19383.5|19374.5|19318.5|19309.5|850
1586952000000|2020-04-15 12:00:00|19331|19322|19213.5|19204.5|19343.5|19334.5|19213.5|19204.5|2171
1586955600000|2020-04-15 13:00:00|19211|19202|19243.5|19234.5|19298.5|19289.5|19203.5|19194.5|2502
1586959200000|2020-04-15 14:00:00|19241|19232|19241|19232|19278.5|19269.5|19178.5|19169.5|2000
1586962800000|2020-04-15 15:00:00|19243.5|19234.5|19233.5|19224.5|19268.5|19259.5|19186|19177|2336
1586966400000|2020-04-15 16:00:00|19236|19227|19276|19267|19301|19292|19221|19212|1071
1586970000000|2020-04-15 17:00:00|19273.5|19264.5|19273.5|19264.5|19343.5|19334.5|19263.5|19254.5|1049
1586973600000|2020-04-15 18:00:00|19278.5|19269.5|19328.5|19319.5|19341|19332|19278.5|19269.5|1049
1586977200000|2020-04-15 19:00:00|19326|19317|19263.5|19254.5|19338.5|19329.5|19218.5|19209.5|2316
1586980800000|2020-04-15 20:00:00|19266|19257|19300.8|19268.8|19317.5|19304.5|19263.5|19254.5|560
1586984400000|2020-04-15 21:00:00|19300.4|19268.4|19295.6|19263.6|19302.2|19270.2|19294.1|19262.1|0
1586988000000|2020-04-15 22:00:00|19299.2|19267.2|19234.9|19217.9|19309.9|19292.9|19214.9|19197.9|202
1586991600000|2020-04-15 23:00:00|19232.4|19215.4|19253.4|19244.4|19288.4|19279.4|19213.4|19197.9|27645
1586995200000|2020-04-16 00:00:00|19248.4|19239.4|19198.4|19189.4|19348.4|19339.4|19133.4|19124.4|8242
1586998800000|2020-04-16 01:00:00|19200.9|19191.9|19258.4|19249.4|19313.4|19304.4|19193.4|19184.4|4682
1587002400000|2020-04-16 02:00:00|19263.4|19254.4|19263.4|19254.4|19340.9|19331.9|19253.4|19244.4|3024
1587006000000|2020-04-16 03:00:00|19265.9|19256.9|19215.9|19206.9|19288.4|19279.4|19208.4|19199.4|2764
1587009600000|2020-04-16 04:00:00|19218.4|19209.4|19263.4|19254.4|19293.4|19284.4|19218.4|19209.4|2206
1587013200000|2020-04-16 05:00:00|19265.9|19256.9|19308.4|19299.4|19308.4|19299.4|19210.9|19201.9|8850
1587016800000|2020-04-16 06:00:00|19290.9|19281.9|19338.4|19329.4|19343.4|19334.4|19233.4|19224.4|7324
1587020400000|2020-04-16 07:00:00|19340.9|19331.9|19298.4|19289.4|19373.4|19364.4|19260.9|19251.9|1866
1587024000000|2020-04-16 08:00:00|19303.4|19294.4|19243.4|19234.4|19323.4|19314.4|19243.4|19234.4|1051
1587027600000|2020-04-16 09:00:00|19245.9|19236.9|19205.9|19196.9|19250.9|19241.9|19183.4|19174.4|694
1587031200000|2020-04-16 10:00:00|19208.4|19199.4|19198.4|19189.4|19210.9|19201.9|19160.9|19151.9|819
1587034800000|2020-04-16 11:00:00|19195.9|19186.9|19120.9|19111.9|19195.9|19186.9|19103.4|19094.4|666
1587038400000|2020-04-16 12:00:00|19123.4|19114.4|19165.9|19156.9|19183.4|19174.4|19073.4|19064.4|1206
1587042000000|2020-04-16 13:00:00|19163.4|19154.4|19045.9|19036.9|19193.4|19184.4|19040.9|19031.9|1643
1587045600000|2020-04-16 14:00:00|19048.4|19039.4|19113.4|19104.4|19128.4|19119.4|18993.4|18984.4|2577
1587049200000|2020-04-16 15:00:00|19118.4|19109.4|19203.4|19194.4|19223.4|19214.4|19098.4|19089.4|2328
1587052800000|2020-04-16 16:00:00|19198.4|19189.4|19113.4|19104.4|19218.4|19209.4|19068.4|19059.4|2402
1587056400000|2020-04-16 17:00:00|19115.9|19106.9|19103.4|19094.4|19138.4|19129.4|19083.4|19074.4|742
1587060000000|2020-04-16 18:00:00|19105.9|19096.9|19113.4|19104.4|19158.4|19149.4|19083.4|19074.4|855
1587063600000|2020-04-16 19:00:00|19115.9|19106.9|19193.4|19184.4|19233.4|19224.4|19083.4|19074.4|1833
1587067200000|2020-04-16 20:00:00|19188.4|19179.4|19424.4|19392.4|19429.7|19400.4|19188.4|19179.4|708
1587070800000|2020-04-16 21:00:00|19425.5|19393.5|19512.6|19480.6|19667.9|19635.9|19416.2|19384.2|0
1587074400000|2020-04-16 22:00:00|19557.9|19525.9|19689.9|19672.9|19714.9|19697.9|19536.8|19504.8|1221
1587078000000|2020-04-16 23:00:00|19692.4|19675.4|19663.1|19654.1|19794.6|19777.6|19590.6|19581.6|5888
1587081600000|2020-04-17 00:00:00|19660.6|19651.6|19763.1|19754.1|19870.6|19861.6|19600.6|19591.6|12052
1587085200000|2020-04-17 01:00:00|19765.6|19756.6|19818.1|19809.1|19863.1|19854.1|19740.6|19731.6|6017
1587088800000|2020-04-17 02:00:00|19820.6|19811.6|19785.6|19776.6|19823.1|19814.1|19733.1|19724.1|3983
1587092400000|2020-04-17 03:00:00|19788.1|19779.1|19738.1|19729.1|19798.1|19789.1|19643.1|19634.1|4735
1587096000000|2020-04-17 04:00:00|19735.6|19726.6|19785.6|19776.6|19813.1|19804.1|19718.1|19709.1|3112
1587099600000|2020-04-17 05:00:00|19788.1|19779.1|19858.1|19849.1|19913.1|19904.1|19785.6|19776.6|9509
1587103200000|2020-04-17 06:00:00|19863.1|19854.1|19690.6|19681.6|19873.1|19864.1|19643.1|19634.1|10411
1587106800000|2020-04-17 07:00:00|19693.1|19684.1|19600.6|19591.6|19723.1|19714.1|19578.1|19569.1|3228
1587110400000|2020-04-17 08:00:00|19598.1|19589.1|19618.1|19609.1|19658.1|19649.1|19593.1|19584.1|1437
1587114000000|2020-04-17 09:00:00|19615.6|19606.6|19650.6|19641.6|19698.1|19689.1|19558.1|19549.1|1286
1587117600000|2020-04-17 10:00:00|19648.1|19639.1|19698.1|19689.1|19708.1|19699.1|19633.1|19624.1|840
1587121200000|2020-04-17 11:00:00|19700.6|19691.6|19643.1|19634.1|19715.6|19706.6|19628.1|19619.1|744
1587124800000|2020-04-17 12:00:00|19640.6|19631.6|19618.1|19609.1|19660.6|19651.6|19593.1|19584.1|782
1587128400000|2020-04-17 13:00:00|19620.6|19611.6|19503.1|19494.1|19633.1|19624.1|19460.6|19451.6|1875
1587132000000|2020-04-17 14:00:00|19500.6|19491.6|19415.6|19406.6|19528.1|19519.1|19373.1|19364.1|2140
1587135600000|2020-04-17 15:00:00|19413.1|19404.1|19430.6|19421.6|19453.1|19444.1|19380.6|19371.6|1592
1587139200000|2020-04-17 16:00:00|19428.1|19419.1|19450.6|19441.6|19475.6|19466.6|19398.1|19389.1|785
1587142800000|2020-04-17 17:00:00|19448.1|19439.1|19443.1|19434.1|19468.1|19459.1|19425.6|19416.6|1017
1587146400000|2020-04-17 18:00:00|19440.6|19431.6|19438.1|19429.1|19448.1|19439.1|19390.6|19381.6|791
1587150000000|2020-04-17 19:00:00|19435.6|19426.6|19583.1|19574.1|19583.1|19574.1|19428.1|19419.1|1970
1587153600000|2020-04-17 20:00:00|19578.1|19569.1|19593.6|19561.6|19617.1|19604.1|19558.1|19549.1|496
1587333600000|2020-04-19 22:00:00|19562.1|19545.1|19514.6|19497.6|19562.1|19545.1|19444.6|19427.6|360
1587337200000|2020-04-19 23:00:00|19517.1|19500.1|19563.1|19554.1|19588.1|19579.1|19489.6|19472.6|25708
1587340800000|2020-04-20 00:00:00|19565.6|19556.6|19740.7|19731.7|19773.2|19764.2|19565.6|19556.6|9915
1587344400000|2020-04-20 01:00:00|19743.2|19734.2|19688.2|19679.2|19743.2|19734.2|19633.2|19624.2|5613
1587348000000|2020-04-20 02:00:00|19690.7|19681.7|19660.7|19651.7|19723.2|19714.2|19623.2|19614.2|3824
1587351600000|2020-04-20 03:00:00|19658.2|19649.2|19703.2|19694.2|19703.2|19694.2|19643.2|19634.2|2366
1587355200000|2020-04-20 04:00:00|19700.7|19691.7|19683.2|19674.2|19738.2|19729.2|19678.2|19669.2|2697
1587358800000|2020-04-20 05:00:00|19678.2|19669.2|19655.7|19646.7|19688.2|19679.2|19613.2|19604.2|5604
1587362400000|2020-04-20 06:00:00|19643.2|19634.2|19658.2|19649.2|19688.2|19679.2|19588.2|19579.2|5400
1587366000000|2020-04-20 07:00:00|19660.7|19651.7|19615.7|19606.7|19668.2|19659.2|19538.2|19529.2|1163
1587369600000|2020-04-20 08:00:00|19613.2|19604.2|19593.2|19584.2|19623.2|19614.2|19568.2|19559.2|619
1587373200000|2020-04-20 09:00:00|19595.7|19586.7|19550.7|19541.7|19613.2|19604.2|19543.2|19534.2|437
1587376800000|2020-04-20 10:00:00|19553.2|19544.2|19483.2|19474.2|19558.2|19549.2|19473.2|19464.2|1266
1587380400000|2020-04-20 11:00:00|19485.7|19476.7|19418.2|19409.2|19508.2|19499.2|19398.2|19389.2|1645
1587384000000|2020-04-20 12:00:00|19420.7|19411.7|19453.2|19444.2|19468.2|19459.2|19393.2|19384.2|1105
1587387600000|2020-04-20 13:00:00|19458.2|19449.2|19513.2|19504.2|19528.2|19519.2|19413.2|19404.2|2111
1587391200000|2020-04-20 14:00:00|19510.7|19501.7|19557.2|19550.2|19577.2|19570.2|19493.2|19484.2|1820
1587394800000|2020-04-20 15:00:00|19554.7|19547.7|19577.2|19570.2|19597.2|19590.2|19527.2|19520.2|1381
1587398400000|2020-04-20 16:00:00|19579.7|19572.7|19537.2|19530.2|19582.2|19575.2|19532.2|19525.2|840
1587402000000|2020-04-20 17:00:00|19534.7|19527.7|19482.2|19475.2|19534.7|19527.7|19474.7|19467.7|844
1587405600000|2020-04-20 18:00:00|19479.7|19472.7|19322.2|19315.2|19494.7|19487.7|19317.2|19310.2|1245
1587409200000|2020-04-20 19:00:00|19319.7|19312.7|19327.2|19320.2|19389.7|19382.7|19297.2|19290.2|1562
1587412800000|2020-04-20 20:00:00|19332.2|19325.2|19338.8|19308.8|19352.2|19345.2|19307.2|19300.2|716
1587416400000|2020-04-20 21:00:00|19341.7|19311.7|19336.2|19306.2|19344|19314|19333.9|19303.9|0
1587420000000|2020-04-20 22:00:00|19324|19294|19433.7|19418.7|19446.2|19431.2|19318.7|19290.3|218
1587423600000|2020-04-20 23:00:00|19436.2|19421.2|19437.2|19430.2|19467.2|19460.2|19367.2|19360.2|2219
1587427200000|2020-04-21 00:00:00|19434.7|19427.7|19432.2|19425.2|19499.7|19492.7|19332.2|19325.2|7080
1587430800000|2020-04-21 01:00:00|19437.2|19430.2|19404.7|19397.7|19522.2|19515.2|19394.7|19387.7|4551
1587434400000|2020-04-21 02:00:00|19402.2|19395.2|19292.1|19285.1|19427.2|19420.2|19187.2|19180.2|8991
1587438000000|2020-04-21 03:00:00|19289.6|19282.6|19212.1|19205.1|19312.1|19305.1|19172.1|19165.1|4210
1587441600000|2020-04-21 04:00:00|19209.6|19202.6|19257.1|19250.1|19292.1|19285.1|19192.1|19185.1|3622
1587445200000|2020-04-21 05:00:00|19254.6|19247.6|19262.1|19255.1|19302.1|19295.1|19227.1|19220.1|7759
1587448800000|2020-04-21 06:00:00|19267.1|19260.1|19344.6|19337.6|19372.1|19365.1|19267.1|19260.1|6624
1587452400000|2020-04-21 07:00:00|19342.1|19335.1|19272.1|19265.1|19367.1|19360.1|19252.1|19245.1|1320
1587456000000|2020-04-21 08:00:00|19269.6|19262.6|19292.1|19285.1|19342.1|19335.1|19267.1|19260.1|928
1587459600000|2020-04-21 09:00:00|19297.1|19290.1|19244.6|19237.6|19322.1|19315.1|19217.1|19210.1|1332
1587463200000|2020-04-21 10:00:00|19247.1|19240.1|19222.1|19215.1|19272.1|19265.1|19187.1|19180.1|1296
1587466800000|2020-04-21 11:00:00|19227.1|19220.1|19182.1|19175.1|19234.6|19227.6|19167.1|19160.1|1007
1587470400000|2020-04-21 12:00:00|19177.1|19170.1|19117.1|19110.1|19182.1|19175.1|19114.6|19107.6|1512
1587474000000|2020-04-21 13:00:00|19114.6|19107.6|19207.1|19200.1|19237.1|19230.1|19107.1|19100.1|3783
1587477600000|2020-04-21 14:00:00|19209.6|19202.6|19077.1|19070.1|19212.1|19205.1|19072.1|19065.1|2514
1587481200000|2020-04-21 15:00:00|19072.1|19065.1|19062.1|19055.1|19084.6|19077.6|18972.1|18965.1|3997
1587484800000|2020-04-21 16:00:00|19059.6|19052.6|19057.1|19050.1|19072.1|19065.1|19014.6|19007.6|1784
1587488400000|2020-04-21 17:00:00|19054.6|19047.6|19007.1|19000.1|19084.6|19077.6|18992.1|18985.1|1673
1587492000000|2020-04-21 18:00:00|19004.6|18997.6|18997.1|18990.1|19067.1|19060.1|18987.1|18980.1|1523
1587495600000|2020-04-21 19:00:00|19002.1|18995.1|19002.1|18995.1|19102.1|19095.1|18987.1|18980.1|2543
1587499200000|2020-04-21 20:00:00|19007.1|19000.1|19041.8|19011.8|19066.1|19051.1|19007.1|19000.1|846
1587502800000|2020-04-21 21:00:00|19043.3|19013.3|19076.4|19046.4|19082.6|19052.6|19041.9|19011.9|0
1587506400000|2020-04-21 22:00:00|19078.2|19048.2|19118.6|19103.6|19151.1|19136.1|19069.3|19039.3|300
1587510000000|2020-04-21 23:00:00|19121.1|19106.1|19077.1|19070.1|19132.1|19125.1|19057.1|19050.1|28371
1587513600000|2020-04-22 00:00:00|19074.6|19067.6|18967.1|18960.1|19117.1|19110.1|18837.1|18830.1|9356
1587517200000|2020-04-22 01:00:00|18972.1|18965.1|19007.1|19000.1|19052.1|19045.1|18912.1|18905.1|5302
1587520800000|2020-04-22 02:00:00|19004.6|18997.6|19049.6|19042.6|19072.1|19065.1|18987.1|18980.1|3132
1587524400000|2020-04-22 03:00:00|19047.1|19040.1|19022.1|19015.1|19112.1|19105.1|19007.1|19000.1|3187
1587528000000|2020-04-22 04:00:00|19024.6|19017.6|18977.1|18970.1|19047.1|19040.1|18927.1|18920.1|4927
1587531600000|2020-04-22 05:00:00|18972.1|18965.1|19112.1|19105.1|19112.1|19105.1|18972.1|18965.1|8456
1587535200000|2020-04-22 06:00:00|19107.1|19100.1|19077.1|19070.1|19122.1|19115.1|19027.1|19020.1|6567
1587538800000|2020-04-22 07:00:00|19074.6|19067.6|19077.1|19070.1|19107.1|19100.1|19032.1|19025.1|1290
1587542400000|2020-04-22 08:00:00|19074.6|19067.6|19222.1|19215.1|19232.1|19225.1|19059.6|19052.6|1845
1587546000000|2020-04-22 09:00:00|19224.6|19217.6|19207.1|19200.1|19232.1|19225.1|19177.1|19170.1|655
1587549600000|2020-04-22 10:00:00|19209.6|19202.6|19167.1|19160.1|19212.1|19205.1|19139.6|19132.6|558
1587553200000|2020-04-22 11:00:00|19164.6|19157.6|19192.1|19185.1|19197.1|19190.1|19162.1|19155.1|597
1587556800000|2020-04-22 12:00:00|19189.6|19182.6|19267.1|19260.1|19277.1|19270.1|19152.1|19145.1|1050
1587560400000|2020-04-22 13:00:00|19272.1|19265.1|19192.1|19185.1|19277.1|19270.1|19182.1|19175.1|2114
1587564000000|2020-04-22 14:00:00|19194.6|19187.6|19192.1|19185.1|19247.1|19240.1|19167.1|19160.1|2295
1587567600000|2020-04-22 15:00:00|19197.1|19190.1|19254.6|19247.6|19272.1|19265.1|19182.1|19175.1|1771
1587571200000|2020-04-22 16:00:00|19257.1|19250.1|19249.6|19242.6|19272.1|19265.1|19239.6|19232.6|656
1587574800000|2020-04-22 17:00:00|19252.1|19245.1|19242.1|19235.1|19277.1|19270.1|19237.1|19230.1|987
1587578400000|2020-04-22 18:00:00|19244.6|19237.6|19277.1|19270.1|19282.1|19275.1|19237.1|19230.1|574
1587582000000|2020-04-22 19:00:00|19279.6|19272.6|19272.1|19265.1|19332.1|19325.1|19267.1|19260.1|1474
1587585600000|2020-04-22 20:00:00|19269.6|19262.6|19254.8|19224.8|19278.6|19265.1|19243.6|19223.6|478
1587589200000|2020-04-22 21:00:00|19253.6|19223.6|19269.8|19239.8|19273.6|19243.6|19253.6|19223.6|0
1587592800000|2020-04-22 22:00:00|19269.5|19239.5|19248.4|19233.4|19282.8|19265.9|19215.9|19200.9|314
1587596400000|2020-04-22 23:00:00|19245.9|19230.9|19261.9|19254.9|19266.9|19259.9|19191.9|19184.9|20446
1587600000000|2020-04-23 00:00:00|19264.4|19257.4|19269.4|19262.4|19311.9|19304.9|19206.9|19199.9|5673
1587603600000|2020-04-23 01:00:00|19271.9|19264.9|19276.9|19269.9|19376.9|19369.9|19256.9|19249.9|6024
1587607200000|2020-04-23 02:00:00|19279.4|19272.4|19246.9|19239.9|19309.4|19302.4|19226.9|19219.9|3061
1587610800000|2020-04-23 03:00:00|19249.4|19242.4|19281.9|19274.9|19291.9|19284.9|19241.9|19234.9|1987
1587614400000|2020-04-23 04:00:00|19284.4|19277.4|19326.9|19319.9|19326.9|19319.9|19261.9|19254.9|3523
1587618000000|2020-04-23 05:00:00|19324.4|19317.4|19379.4|19372.4|19409.4|19402.4|19321.9|19314.9|10478
1587621600000|2020-04-23 06:00:00|19381.9|19374.9|19471.9|19464.9|19516.9|19509.9|19366.9|19359.9|8443
1587625200000|2020-04-23 07:00:00|19469.4|19462.4|19349.4|19342.4|19476.9|19469.9|19336.9|19329.9|2935
1587628800000|2020-04-23 08:00:00|19346.9|19339.9|19346.9|19339.9|19391.9|19384.9|19329.4|19322.4|1401
1587632400000|2020-04-23 09:00:00|19349.4|19342.4|19409.4|19402.4|19416.9|19409.9|19341.9|19334.9|612
1587636000000|2020-04-23 10:00:00|19411.9|19404.9|19351.9|19344.9|19419.4|19412.4|19349.4|19342.4|463
1587639600000|2020-04-23 11:00:00|19354.4|19347.4|19366.9|19359.9|19391.9|19384.9|19351.9|19344.9|698
1587643200000|2020-04-23 12:00:00|19371.9|19364.9|19411.9|19404.9|19416.9|19409.9|19334.4|19327.4|886
1587646800000|2020-04-23 13:00:00|19414.4|19407.4|19531.9|19524.9|19626.9|19619.9|19396.9|19389.9|5045
1587650400000|2020-04-23 14:00:00|19534.4|19527.4|19601.9|19594.9|19661.9|19654.9|19504.4|19497.4|3506
1587654000000|2020-04-23 15:00:00|19606.9|19599.9|19536.9|19529.9|19606.9|19599.9|19511.9|19504.9|2832
1587657600000|2020-04-23 16:00:00|19539.4|19532.4|19446.9|19439.9|19566.9|19559.9|19379.4|19372.4|2878
1587661200000|2020-04-23 17:00:00|19449.4|19442.4|19381.9|19374.9|19494.4|19487.4|19346.9|19339.9|1777
1587664800000|2020-04-23 18:00:00|19379.4|19372.4|19429.4|19422.4|19441.9|19434.9|19346.9|19339.9|1374
1587668400000|2020-04-23 19:00:00|19426.9|19419.9|19381.9|19374.9|19434.4|19427.4|19356.9|19349.9|2352
1587672000000|2020-04-23 20:00:00|19379.4|19372.4|19390.9|19360.9|19405.9|19390.9|19360.9|19345.9|578
1587675600000|2020-04-23 21:00:00|19389.7|19359.7|19370|19340|19392.1|19362.1|19369|19339|0
1587679200000|2020-04-23 22:00:00|19362.4|19332.4|19333.4|19318.4|19395.9|19380.9|19278.4|19263.4|308
1587682800000|2020-04-23 23:00:00|19330.9|19315.9|19316.9|19309.9|19366.9|19359.9|19315.9|19300.9|27556
1587686400000|2020-04-24 00:00:00|19314.4|19307.4|19256.9|19249.9|19346.9|19339.9|19191.9|19184.9|6647
1587690000000|2020-04-24 01:00:00|19259.4|19252.4|19226.9|19219.9|19281.9|19274.9|19196.9|19189.9|4415
1587693600000|2020-04-24 02:00:00|19221.9|19214.9|19291.9|19284.9|19311.9|19304.9|19216.9|19209.9|2762
1587697200000|2020-04-24 03:00:00|19289.4|19282.4|19261.9|19254.9|19294.4|19287.4|19241.9|19234.9|2472
1587700800000|2020-04-24 04:00:00|19264.4|19257.4|19234.4|19227.4|19286.9|19279.9|19231.9|19224.9|1950
1587704400000|2020-04-24 05:00:00|19231.9|19224.9|19261.9|19254.9|19264.4|19257.4|19154.4|19147.4|8516
1587708000000|2020-04-24 06:00:00|19251.9|19244.9|19271.9|19264.9|19271.9|19264.9|19176.9|19169.9|6851
1587711600000|2020-04-24 07:00:00|19274.4|19267.4|19266.9|19259.9|19296.9|19289.9|19229.4|19222.4|1073
1587715200000|2020-04-24 08:00:00|19264.4|19257.4|19264.4|19257.4|19274.4|19267.4|19231.9|19224.9|428
1587718800000|2020-04-24 09:00:00|19266.9|19259.9|19366.9|19359.9|19391.9|19384.9|19266.9|19259.9|1079
1587722400000|2020-04-24 10:00:00|19369.4|19362.4|19431.9|19424.9|19431.9|19424.9|19356.9|19349.9|731
1587726000000|2020-04-24 11:00:00|19436.9|19429.9|19381.9|19374.9|19441.9|19434.9|19376.9|19369.9|718
1587729600000|2020-04-24 12:00:00|19384.4|19377.4|19416.9|19409.9|19446.9|19439.9|19371.9|19364.9|536
1587733200000|2020-04-24 13:00:00|19414.4|19407.4|19329.4|19322.4|19436.9|19429.9|19321.9|19314.9|1429
1587736800000|2020-04-24 14:00:00|19331.9|19324.9|19341.9|19334.9|19376.9|19369.9|19321.9|19314.9|1561
1587740400000|2020-04-24 15:00:00|19339.4|19332.4|19351.9|19344.9|19361.9|19354.9|19286.9|19279.9|1780
1587744000000|2020-04-24 16:00:00|19354.4|19347.4|19376.9|19369.9|19396.9|19389.9|19341.9|19334.9|518
1587747600000|2020-04-24 17:00:00|19374.4|19367.4|19416.9|19409.9|19419.4|19412.4|19351.9|19344.9|674
1587751200000|2020-04-24 18:00:00|19419.4|19412.4|19406.9|19399.9|19431.9|19424.9|19386.9|19379.9|628
1587754800000|2020-04-24 19:00:00|19401.9|19394.9|19431.9|19424.9|19471.9|19464.9|19394.4|19387.4|1817
1587758400000|2020-04-24 20:00:00|19426.9|19419.9|19442.1|19412.1|19453.4|19439.9|19420.9|19405.9|783
1587938400000|2020-04-26 22:00:00|19473.4|19458.4|19378.4|19363.4|19513.4|19498.4|19345.9|19330.9|381
1587942000000|2020-04-26 23:00:00|19380.9|19365.9|19457|19450|19487|19480|19380.9|19365.9|17982
1587945600000|2020-04-27 00:00:00|19462|19455|19597|19590|19602|19595|19432|19425|7791
1587949200000|2020-04-27 01:00:00|19599.5|19592.5|19629.5|19622.5|19632|19625|19542|19535|4503
1587952800000|2020-04-27 02:00:00|19632|19625|19662|19655|19697|19690|19617|19610|3271
1587956400000|2020-04-27 03:00:00|19659.5|19652.5|19692|19685|19714.5|19707.5|19627|19620|3017
1587960000000|2020-04-27 04:00:00|19689.5|19682.5|19777|19770|19784.5|19777.5|19689.5|19682.5|4672
1587963600000|2020-04-27 05:00:00|19779.5|19772.5|19747|19740|19807|19800|19737|19730|10748
1587967200000|2020-04-27 06:00:00|19762|19755|19699.5|19692.5|19777|19770|19662|19655|6377
1587970800000|2020-04-27 07:00:00|19702|19695|19769.5|19762.5|19787|19780|19682|19675|2005
1587974400000|2020-04-27 08:00:00|19767|19760|19742|19735|19769.5|19762.5|19692|19685|867
1587978000000|2020-04-27 09:00:00|19739.5|19732.5|19777|19770|19779.5|19772.5|19714.5|19707.5|431
1587981600000|2020-04-27 10:00:00|19772|19765|19762|19755|19792|19785|19752|19745|697
1587985200000|2020-04-27 11:00:00|19757|19750|19779.5|19772.5|19797|19790|19757|19750|478
1587988800000|2020-04-27 12:00:00|19782|19775|19737|19730|19802|19795|19737|19730|931
1587992400000|2020-04-27 13:00:00|19739.5|19732.5|19712|19705|19759.5|19752.5|19677|19670|1916
1587996000000|2020-04-27 14:00:00|19709.5|19702.5|19747|19740|19787|19780|19697|19690|1785
1587999600000|2020-04-27 15:00:00|19749.5|19742.5|19782|19775|19804.5|19797.5|19737|19730|1600
1588003200000|2020-04-27 16:00:00|19784.5|19777.5|19764.5|19757.5|19787|19780|19754.5|19747.5|1361
1588006800000|2020-04-27 17:00:00|19767|19760|19732|19725|19767|19760|19717|19710|1175
1588010400000|2020-04-27 18:00:00|19737|19730|19792|19785|19807|19800|19737|19730|1168
1588014000000|2020-04-27 19:00:00|19794.5|19787.5|19794.5|19787.5|19834.5|19827.5|19777|19770|1972
1588017600000|2020-04-27 20:00:00|19797|19790|19796.3|19766.3|19816|19801|19786|19764.9|507
1588021200000|2020-04-27 21:00:00|19795.1|19765.1|19806.5|19776.5|19807.4|19777.4|19795.1|19765.1|0
1588024800000|2020-04-27 22:00:00|19805.7|19775.7|19771|19756|19806.9|19776.9|19756|19741|146
1588028400000|2020-04-27 23:00:00|19766|19751|19772|19765|19798.5|19783.5|19747|19740|18872
1588032000000|2020-04-28 00:00:00|19774.5|19767.5|19739.5|19732.5|19832|19825|19692|19685|7874
1588035600000|2020-04-28 01:00:00|19737|19730|19644.5|19637.5|19744.5|19737.5|19627|19620|5703
1588039200000|2020-04-28 02:00:00|19647|19640|19702|19695|19712|19705|19622|19615|4383
1588042800000|2020-04-28 03:00:00|19707|19700|19702|19695|19732|19725|19677|19670|2567
1588046400000|2020-04-28 04:00:00|19704.5|19697.5|19732|19725|19732|19725|19662|19655|2557
1588050000000|2020-04-28 05:00:00|19729.5|19722.5|19757|19750|19762|19755|19707|19700|5364
1588053600000|2020-04-28 06:00:00|19752|19745|19802|19795|19852|19845|19727|19720|5037
1588057200000|2020-04-28 07:00:00|19804.5|19797.5|19937|19930|19952|19945|19792|19785|1949
1588060800000|2020-04-28 08:00:00|19932|19925|19942|19935|19977|19970|19907|19900|1732
1588064400000|2020-04-28 09:00:00|19944.5|19937.5|20102|20095|20102|20095|19937|19930|2350
1588068000000|2020-04-28 10:00:00|20099.5|20092.5|20052|20045|20102|20095|20042|20035|1338
1588071600000|2020-04-28 11:00:00|20049.5|20042.5|20077|20070|20082|20075|20039.5|20032.5|708
1588075200000|2020-04-28 12:00:00|20084.5|20077.5|20127|20120|20132|20125|20072|20065|1010
1588078800000|2020-04-28 13:00:00|20124.5|20117.5|20052|20045|20144.5|20137.5|20047|20040|2234
1588082400000|2020-04-28 14:00:00|20057|20050|19977|19970|20097|20090|19962|19955|3695
1588086000000|2020-04-28 15:00:00|19982|19975|20012|20005|20044.5|20037.5|19967|19960|2695
1588089600000|2020-04-28 16:00:00|20017|20010|20012|20005|20032|20025|19972|19965|1073
1588093200000|2020-04-28 17:00:00|20017|20010|20032|20025|20052|20045|20012|20005|764
1588096800000|2020-04-28 18:00:00|20029.5|20022.5|20022|20015|20062|20055|20007|20000|593
1588100400000|2020-04-28 19:00:00|20017|20010|19952|19945|20057|20050|19942|19935|2067
1588104000000|2020-04-28 20:00:00|19949.5|19942.5|19969.7|19939.7|19993.5|19978.5|19949.5|19938.4|673
1588107600000|2020-04-28 21:00:00|19968.5|19938.5|20003|19973|20003|19973|19968.5|19938.5|0
1588111200000|2020-04-28 22:00:00|20021.1|19991.1|19930.8|19915.8|20028.5|19998.5|19910.8|19895.8|183
1588114800000|2020-04-28 23:00:00|19935.8|19920.8|19934.3|19927.3|20024.3|20017.3|19918.3|19903.3|24256
1588118400000|2020-04-29 00:00:00|19936.8|19929.8|20071.8|20064.8|20086.8|20079.8|19931.8|19924.8|1481
1588122000000|2020-04-29 01:00:00|20074.3|20067.3|20181.8|20174.8|20266.8|20259.8|20069.3|20062.3|3196
1588125600000|2020-04-29 02:00:00|20176.8|20169.8|20231.8|20224.8|20241.8|20234.8|20151.8|20144.8|1042
1588129200000|2020-04-29 03:00:00|20229.3|20222.3|20256.8|20249.8|20261.8|20254.8|20174.3|20167.3|656
1588132800000|2020-04-29 04:00:00|20259.3|20252.3|20241.8|20234.8|20291.8|20284.8|20194.3|20187.3|1334
1588136400000|2020-04-29 05:00:00|20239.3|20232.3|20204.3|20197.3|20244.3|20237.3|20176.8|20169.8|1020
1588140000000|2020-04-29 06:00:00|20206.8|20199.8|20156.8|20149.8|20236.8|20229.8|20121.8|20114.8|1031
1588143600000|2020-04-29 07:00:00|20151.8|20144.8|20179.3|20172.3|20229.3|20222.3|20126.8|20119.8|737
1588147200000|2020-04-29 08:00:00|20176.8|20169.8|20181.8|20174.8|20186.8|20179.8|20126.8|20119.8|383
1588150800000|2020-04-29 09:00:00|20186.8|20179.8|20146.8|20139.8|20196.8|20189.8|20134.3|20127.3|402
1588154400000|2020-04-29 10:00:00|20144.3|20137.3|20156.8|20149.8|20156.8|20149.8|20091.8|20084.8|467
1588158000000|2020-04-29 11:00:00|20154.3|20147.3|20106.8|20099.8|20171.8|20164.8|20096.8|20089.8|594
1588161600000|2020-04-29 12:00:00|20111.8|20104.8|20366.8|20359.8|20371.8|20364.8|20101.8|20094.8|3716
1588165200000|2020-04-29 13:00:00|20364.3|20357.3|20361.8|20354.8|20406.8|20399.8|20276.8|20269.8|3377
1588168800000|2020-04-29 14:00:00|20359.3|20352.3|20404.3|20397.3|20431.8|20424.8|20301.8|20294.8|2328
1588172400000|2020-04-29 15:00:00|20406.8|20399.8|20461.8|20454.8|20481.8|20474.8|20381.8|20374.8|2299
1588176000000|2020-04-29 16:00:00|20466.8|20459.8|20461.8|20454.8|20511.8|20504.8|20446.8|20439.8|1630
1588179600000|2020-04-29 17:00:00|20466.8|20459.8|20434.3|20427.3|20481.8|20474.8|20416.8|20409.8|842
1588183200000|2020-04-29 18:00:00|20436.8|20429.8|20411.8|20404.8|20449.3|20442.3|20371.8|20364.8|1367
1588186800000|2020-04-29 19:00:00|20409.3|20402.3|20359.3|20352.3|20436.8|20429.8|20331.8|20324.8|2022
1588190400000|2020-04-29 20:00:00|20356.8|20349.8|20458.8|20428.8|20465.8|20450.8|20346.8|20339.8|549
1588194000000|2020-04-29 21:00:00|20458.2|20428.2|20453.7|20423.7|20459.1|20429.1|20427.7|20397.7|0
1588197600000|2020-04-29 22:00:00|20451.3|20421.3|20406|20391|20461|20446|20376|20361|295
1588201200000|2020-04-29 23:00:00|20411|20396|20307|20300|20411|20396|20302|20295|16070
1588204800000|2020-04-30 00:00:00|20304.5|20297.5|20252|20245|20317|20310|20227|20220|11271
1588208400000|2020-04-30 01:00:00|20247|20240|20222|20215|20282|20275|20182|20175|5152
1588212000000|2020-04-30 02:00:00|20219.5|20212.5|20282|20275|20287|20280|20212|20205|3551
1588215600000|2020-04-30 03:00:00|20279.5|20272.5|20337|20330|20344.5|20337.5|20267|20260|4571
1588219200000|2020-04-30 04:00:00|20332|20325|20322|20315|20357|20350|20302|20295|4912
1588222800000|2020-04-30 05:00:00|20324.5|20317.5|20187|20180|20342|20335|20187|20180|14317
1588226400000|2020-04-30 06:00:00|20189.5|20182.5|20142|20135|20227|20220|20032|20025|15296
1588230000000|2020-04-30 07:00:00|20139.5|20132.5|20087|20080|20192|20185|20037|20030|3991
1588233600000|2020-04-30 08:00:00|20082|20075|20122|20115|20162|20155|20082|20075|2018
1588237200000|2020-04-30 09:00:00|20127|20120|20177|20170|20177|20170|20112|20105|908
1588240800000|2020-04-30 10:00:00|20174.5|20167.5|20082|20075|20197|20190|20057|20050|1694
1588244400000|2020-04-30 11:00:00|20079.5|20072.5|19977|19970|20102|20095|19972|19965|2177
1588248000000|2020-04-30 12:00:00|19972|19965|19982|19975|20072|20065|19972|19965|1849
1588251600000|2020-04-30 13:00:00|19979.5|19972.5|19957|19950|20002|19995|19897|19890|3447
1588255200000|2020-04-30 14:00:00|19954.5|19947.5|19977|19970|20022|20015|19897|19890|3271
1588258800000|2020-04-30 15:00:00|19979.5|19972.5|19922|19915|20027|20020|19922|19915|2535
1588262400000|2020-04-30 16:00:00|19917|19910|19852|19845|19922|19915|19817|19810|2578
1588266000000|2020-04-30 17:00:00|19849.5|19842.5|19867|19860|19882|19875|19827|19820|1119
1588269600000|2020-04-30 18:00:00|19872|19865|19932|19925|19952|19945|19852|19845|1186
1588273200000|2020-04-30 19:00:00|19937|19930|20012|20005|20017|20010|19932|19925|3556
1588276800000|2020-04-30 20:00:00|20017|20010|19944|19914|20022|20015|19928.5|19911.2|729
1588280400000|2020-04-30 21:00:00|19945.4|19915.4|19880.9|19850.9|19946.8|19916.8|19880|19850|0
1588284000000|2020-04-30 22:00:00|19872.3|19842.3|19876|19861|19906|19891|19748.5|19733.5|531
1588287600000|2020-04-30 23:00:00|19873.5|19858.5|19931|19924|19968.5|19961.5|19863.5|19851|35088
1588291200000|2020-05-01 00:00:00|19933.5|19926.5|19866|19859|19938.5|19931.5|19818.5|19811.5|8295
1588294800000|2020-05-01 01:00:00|19863.5|19856.5|19776|19769|19883.5|19876.5|19743.5|19736.5|6008
1588298400000|2020-05-01 02:00:00|19778.5|19771.5|19696|19689|19783.5|19776.5|19658.5|19651.5|4572
1588302000000|2020-05-01 03:00:00|19698.5|19691.5|19653.5|19646.5|19728.5|19721.5|19633.5|19626.5|3919
1588305600000|2020-05-01 04:00:00|19648.5|19641.5|19663.5|19656.5|19728.5|19721.5|19638.5|19631.5|4257
1588309200000|2020-05-01 05:00:00|19666|19659|19638.5|19631.5|19698.5|19691.5|19538.5|19531.5|12299
1588312800000|2020-05-01 06:00:00|19626|19619|19583.5|19576.5|19653.5|19646.5|19543.5|19536.5|8255
1588316400000|2020-05-01 07:00:00|19586|19579|19558.5|19551.5|19621|19614|19518.5|19511.5|1133
1588320000000|2020-05-01 08:00:00|19563.5|19556.5|19568.5|19561.5|19598.5|19591.5|19498.5|19491.5|1366
1588323600000|2020-05-01 09:00:00|19566|19559|19543.5|19536.5|19571|19564|19531|19524|442
1588327200000|2020-05-01 10:00:00|19541|19534|19578.5|19571.5|19593.5|19586.5|19541|19534|445
1588330800000|2020-05-01 11:00:00|19581|19574|19563.5|19556.5|19593.5|19586.5|19538.5|19531.5|681
1588334400000|2020-05-01 12:00:00|19566|19559|19571|19564|19581|19574|19551|19544|284
1588338000000|2020-05-01 13:00:00|19568.5|19561.5|19613.5|19606.5|19628.5|19621.5|19563.5|19556.5|1579
1588341600000|2020-05-01 14:00:00|19626|19619|19618.5|19611.5|19643.5|19636.5|19588.5|19581.5|2222
1588345200000|2020-05-01 15:00:00|19616|19609|19493.5|19486.5|19618.5|19611.5|19478.5|19471.5|1699
1588348800000|2020-05-01 16:00:00|19488.5|19481.5|19493.5|19486.5|19508.5|19501.5|19463.5|19456.5|1568
1588352400000|2020-05-01 17:00:00|19496|19489|19511|19504|19518.5|19511.5|19451|19444|1223
1588356000000|2020-05-01 18:00:00|19513.5|19506.5|19548.5|19541.5|19548.5|19541.5|19481|19474|1371
1588359600000|2020-05-01 19:00:00|19546|19539|19528.5|19521.5|19578.5|19571.5|19513.5|19506.5|1343
1588363200000|2020-05-01 20:00:00|19533.5|19526.5|19506.7|19476.7|19543.5|19536.5|19487.5|19472.5|471
1588543200000|2020-05-03 22:00:00|19400|19385|19295|19280|19410|19395|19235|19220|525
1588546800000|2020-05-03 23:00:00|19302.5|19287.5|19263.5|19256.5|19357.5|19342.5|19191|19184|12699
1588550400000|2020-05-04 00:00:00|19266|19259|19148.5|19141.5|19288.5|19281.5|19068.5|19061.5|2463
1588554000000|2020-05-04 01:00:00|19151|19144|19271|19264|19313.5|19306.5|19143.5|19136.5|2462
1588557600000|2020-05-04 02:00:00|19268.5|19261.5|19268.5|19261.5|19288.5|19281.5|19218.5|19211.5|865
1588561200000|2020-05-04 03:00:00|19273.5|19266.5|19333.5|19326.5|19333.5|19326.5|19271|19264|794
1588564800000|2020-05-04 04:00:00|19331|19324|19261|19254|19343.5|19336.5|19253.5|19246.5|637
1588568400000|2020-05-04 05:00:00|19263.5|19256.5|19261|19254|19293.5|19286.5|19228.5|19221.5|1134
1588572000000|2020-05-04 06:00:00|19263.5|19256.5|19378.5|19371.5|19398.5|19391.5|19221|19214|1324
1588575600000|2020-05-04 07:00:00|19383.5|19376.5|19343.5|19336.5|19413.5|19406.5|19263.5|19256.5|2398
1588579200000|2020-05-04 08:00:00|19348.5|19341.5|19283.5|19276.5|19393.5|19386.5|19243.5|19236.5|1570
1588582800000|2020-05-04 09:00:00|19278.5|19271.5|19243.5|19236.5|19278.5|19271.5|19158.5|19151.5|1074
1588586400000|2020-05-04 10:00:00|19246|19239|19263.5|19256.5|19298.5|19291.5|19223.5|19216.5|808
1588590000000|2020-05-04 11:00:00|19261|19254|19283.5|19276.5|19318.5|19311.5|19241|19234|641
1588593600000|2020-05-04 12:00:00|19281|19274|19273.5|19266.5|19343.5|19336.5|19253.5|19246.5|691
1588597200000|2020-05-04 13:00:00|19271|19264|19303.5|19296.5|19313.5|19306.5|19213.5|19206.5|1278
1588600800000|2020-05-04 14:00:00|19306|19299|19288.5|19281.5|19373.5|19366.5|19283.5|19276.5|1874
1588604400000|2020-05-04 15:00:00|19293.5|19286.5|19273.5|19266.5|19323.5|19316.5|19263.5|19256.5|1759
1588608000000|2020-05-04 16:00:00|19276|19269|19228.5|19221.5|19306|19299|19223.5|19216.5|896
1588611600000|2020-05-04 17:00:00|19231|19224|19288.5|19281.5|19288.5|19281.5|19208.5|19201.5|791
1588615200000|2020-05-04 18:00:00|19293.5|19286.5|19328.5|19321.5|19333.5|19326.5|19258.5|19251.5|659
1588618800000|2020-05-04 19:00:00|19326|19319|19423.5|19416.5|19428.5|19421.5|19318.5|19311.5|1735
1588622400000|2020-05-04 20:00:00|19421|19414|19422.7|19392.7|19423.9|19414|19383.5|19372.5|325
1588626000000|2020-05-04 21:00:00|19423|19393|19411.6|19381.6|19423|19393|19411.6|19381.6|0
1588629600000|2020-05-04 22:00:00|19413|19383|19410|19395|19447.5|19432.5|19400|19376.9|88
1588633200000|2020-05-04 23:00:00|19412.5|19397.5|19413.5|19406.5|19433.5|19426.5|19388.5|19381.5|12261
1588636800000|2020-05-05 00:00:00|19411|19404|19456|19449|19458.5|19451.5|19378.5|19371.5|952
1588640400000|2020-05-05 01:00:00|19453.5|19446.5|19523.5|19516.5|19528.5|19521.5|19446|19439|1592
1588644000000|2020-05-05 02:00:00|19518.5|19511.5|19518.5|19511.5|19541|19534|19503.5|19496.5|1155
1588647600000|2020-05-05 03:00:00|19523.5|19516.5|19518.5|19511.5|19528.5|19521.5|19503.5|19496.5|316
1588651200000|2020-05-05 04:00:00|19521|19514|19568.5|19561.5|19583.5|19576.5|19518.5|19511.5|443
1588654800000|2020-05-05 05:00:00|19571|19564|19548.5|19541.5|19578.5|19571.5|19548.5|19541.5|406
1588658400000|2020-05-05 06:00:00|19538.5|19531.5|19608.5|19601.5|19613.5|19606.5|19528.5|19521.5|934
1588662000000|2020-05-05 07:00:00|19611|19604|19668.5|19661.5|19676|19669|19568.5|19561.5|1130
1588665600000|2020-05-05 08:00:00|19666|19659|19478.5|19471.5|19708.5|19701.5|19468.5|19461.5|3239
1588669200000|2020-05-05 09:00:00|19476|19469|19606|19599|19613.5|19606.5|19463.5|19456.5|1411
1588672800000|2020-05-05 10:00:00|19603.5|19596.5|19613.5|19606.5|19633.5|19626.5|19563.5|19556.5|723
1588676400000|2020-05-05 11:00:00|19611|19604|19613.5|19606.5|19628.5|19621.5|19573.5|19566.5|783
1588680000000|2020-05-05 12:00:00|19618.5|19611.5|19658.5|19651.5|19698.5|19691.5|19613.5|19606.5|936
1588683600000|2020-05-05 13:00:00|19661|19654|19716|19709|19723.5|19716.5|19638.5|19631.5|1634
1588687200000|2020-05-05 14:00:00|19718.5|19711.5|19683.5|19676.5|19738.5|19731.5|19643.5|19636.5|2316
1588690800000|2020-05-05 15:00:00|19681|19674|19718.5|19711.5|19748.5|19741.5|19673.5|19666.5|2066
1588694400000|2020-05-05 16:00:00|19721|19714|19663.5|19656.5|19743.5|19736.5|19658.5|19651.5|1386
1588698000000|2020-05-05 17:00:00|19666|19659|19666|19659|19678.5|19671.5|19653.5|19646.5|807
1588701600000|2020-05-05 18:00:00|19663.5|19656.5|19703.5|19696.5|19706|19699|19638.5|19631.5|739
1588705200000|2020-05-05 19:00:00|19698.5|19691.5|19618.5|19611.5|19703.5|19696.5|19533.5|19526.5|2225
1588708800000|2020-05-05 20:00:00|19613.5|19606.5|19591.9|19561.9|19613.5|19606.5|19543.5|19535|716
1588712400000|2020-05-05 21:00:00|19591.4|19561.4|19578.6|19548.6|19630.5|19600.5|19578.4|19548.4|0
1588716000000|2020-05-05 22:00:00|19580.5|19550.5|19630|19615|19650|19635|19561.3|19531.3|72
1588719600000|2020-05-05 23:00:00|19627.5|19612.5|19598.5|19591.5|19630|19621.5|19593.5|19586.5|10841
1588723200000|2020-05-06 00:00:00|19603.5|19596.5|19491|19484|19603.5|19596.5|19463.5|19456.5|1252
1588726800000|2020-05-06 01:00:00|19488.5|19481.5|19568.5|19561.5|19593.5|19586.5|19463.5|19456.5|1216
1588730400000|2020-05-06 02:00:00|19573.5|19566.5|19573.5|19566.5|19578.5|19571.5|19521|19514|328
1588734000000|2020-05-06 03:00:00|19578.5|19571.5|19608.5|19601.5|19633.5|19626.5|19568.5|19561.5|467
1588737600000|2020-05-06 04:00:00|19611|19604|19628.5|19621.5|19638.5|19631.5|19583.5|19576.5|440
1588741200000|2020-05-06 05:00:00|19631|19624|19693.5|19686.5|19723.5|19716.5|19623.5|19616.5|1378
1588744800000|2020-05-06 06:00:00|19683.5|19676.5|19733.5|19726.5|19756|19749|19656|19649|932
1588748400000|2020-05-06 07:00:00|19731|19724|19678.5|19671.5|19733.5|19726.5|19651|19644|926
1588752000000|2020-05-06 08:00:00|19683.5|19676.5|19698.5|19691.5|19721|19714|19673.5|19666.5|496
1588755600000|2020-05-06 09:00:00|19693.5|19686.5|19733.5|19726.5|19733.5|19726.5|19683.5|19676.5|420
1588759200000|2020-05-06 10:00:00|19731|19724|19726|19719|19748.5|19741.5|19711|19704|446
1588762800000|2020-05-06 11:00:00|19723.5|19716.5|19663.5|19656.5|19728.5|19721.5|19663.5|19656.5|626
1588766400000|2020-05-06 12:00:00|19666|19659|19673.5|19666.5|19678.5|19671.5|19618.5|19611.5|927
1588770000000|2020-05-06 13:00:00|19678.5|19671.5|19573.5|19566.5|19718.5|19711.5|19568.5|19561.5|1408
1588773600000|2020-05-06 14:00:00|19578.5|19571.5|19546|19539|19603.5|19596.5|19488.5|19481.5|1854
1588777200000|2020-05-06 15:00:00|19543.5|19536.5|19478.5|19471.5|19566|19559|19458.5|19451.5|1736
1588780800000|2020-05-06 16:00:00|19481|19474|19468.5|19461.5|19503.5|19496.5|19438.5|19431.5|1398
1588784400000|2020-05-06 17:00:00|19473.5|19466.5|19486|19479|19503.5|19496.5|19433.5|19426.5|542
1588788000000|2020-05-06 18:00:00|19483.5|19476.5|19453.5|19446.5|19483.5|19476.5|19433.5|19426.5|838
1588791600000|2020-05-06 19:00:00|19456|19449|19383.5|19376.5|19501|19494|19368.5|19361.5|2291
1588795200000|2020-05-06 20:00:00|19388.5|19381.5|19390.8|19360.8|19390.8|19381.5|19363.5|19355|360
1588798800000|2020-05-06 21:00:00|19391|19361|19377.1|19347.1|19400.7|19370.7|19376.6|19346.6|0
1588802400000|2020-05-06 22:00:00|19371.3|19341.3|19327.5|19312.5|19415|19400|19287.5|19272.5|329
1588806000000|2020-05-06 23:00:00|19330|19315|19413.5|19406.5|19418.5|19411.5|19320|19305|2637
1588809600000|2020-05-07 00:00:00|19418.5|19411.5|19563.5|19556.5|19578.5|19571.5|19418.5|19411.5|12002
1588813200000|2020-05-07 01:00:00|19568.5|19561.5|19563.5|19556.5|19618.5|19611.5|19538.5|19531.5|6082
1588816800000|2020-05-07 02:00:00|19558.5|19551.5|19608.5|19601.5|19618.5|19611.5|19548.5|19541.5|3768
1588820400000|2020-05-07 03:00:00|19611|19604|19673.5|19666.5|19683.5|19676.5|19608.5|19601.5|3373
1588824000000|2020-05-07 04:00:00|19668.5|19661.5|19673.5|19666.5|19718.5|19711.5|19648.5|19641.5|3538
1588827600000|2020-05-07 05:00:00|19678.5|19671.5|19648.5|19641.5|19678.5|19671.5|19598.5|19591.5|7110
1588831200000|2020-05-07 06:00:00|19658.5|19651.5|19678.5|19671.5|19733.5|19726.5|19638.5|19631.5|7484
1588834800000|2020-05-07 07:00:00|19681|19674|19763.5|19756.5|19793.5|19786.5|19663.5|19656.5|2026
1588838400000|2020-05-07 08:00:00|19758.5|19751.5|19788.5|19781.5|19793.5|19786.5|19738.5|19731.5|1108
1588842000000|2020-05-07 09:00:00|19791|19784|19818.5|19811.5|19833.5|19826.5|19778.5|19771.5|950
1588845600000|2020-05-07 10:00:00|19816|19809|19783.5|19776.5|19848.5|19841.5|19778.5|19771.5|1075
1588849200000|2020-05-07 11:00:00|19786|19779|19841|19834|19848.5|19841.5|19778.5|19771.5|895
1588852800000|2020-05-07 12:00:00|19843.5|19836.5|19803.5|19796.5|19843.5|19836.5|19788.5|19781.5|856
1588856400000|2020-05-07 13:00:00|19801|19794|19818.5|19811.5|19843.5|19836.5|19776|19769|2247
1588860000000|2020-05-07 14:00:00|19813.5|19806.5|19728.5|19721.5|19818.5|19811.5|19718.5|19711.5|3795
1588863600000|2020-05-07 15:00:00|19731|19724|19813.5|19806.5|19833.5|19826.5|19731|19724|2252
1588867200000|2020-05-07 16:00:00|19816|19809|19798.5|19791.5|19823.5|19816.5|19778.5|19771.5|1437
1588870800000|2020-05-07 17:00:00|19801|19794|19783.5|19776.5|19808.5|19801.5|19768.5|19761.5|770
1588874400000|2020-05-07 18:00:00|19778.5|19771.5|19763.5|19756.5|19793.5|19786.5|19753.5|19746.5|825
1588878000000|2020-05-07 19:00:00|19758.5|19751.5|19773.5|19766.5|19778.5|19771.5|19738.5|19731.5|1876
1588881600000|2020-05-07 20:00:00|19778.5|19771.5|19796.3|19766.3|19798.7|19777.5|19772.5|19757.5|404
1588885200000|2020-05-07 21:00:00|19796.1|19766.1|19796|19766|19797.8|19767.8|19792.4|19762.4|0
1588888800000|2020-05-07 22:00:00|19798.5|19768.5|19825|19810|19837.5|19822.5|19777.5|19758.4|98
1588892400000|2020-05-07 23:00:00|19827.5|19812.5|19936|19929|19936|19929|19803.5|19790|3456
1588896000000|2020-05-08 00:00:00|19933.5|19926.5|20068.5|20061.5|20088.5|20081.5|19893.5|19886.5|12595
1588899600000|2020-05-08 01:00:00|20073.5|20066.5|19968.5|19961.5|20073.5|20066.5|19923.5|19916.5|7508
1588903200000|2020-05-08 02:00:00|19971|19964|20088.5|20081.5|20116|20109|19943.5|19936.5|3596
1588906800000|2020-05-08 03:00:00|20086|20079|20068.5|20061.5|20133.5|20126.5|20053.5|20046.5|3257
1588910400000|2020-05-08 04:00:00|20071|20064|20121|20114|20128.5|20121.5|20038.5|20031.5|3751
1588914000000|2020-05-08 05:00:00|20123.5|20116.5|20158.5|20151.5|20173.5|20166.5|20093.5|20086.5|9385
1588917600000|2020-05-08 06:00:00|20163.5|20156.5|20141|20134|20193.5|20186.5|20113.5|20106.5|8744
1588921200000|2020-05-08 07:00:00|20138.5|20131.5|20093.5|20086.5|20163.5|20156.5|20088.5|20081.5|1626
1588924800000|2020-05-08 08:00:00|20091|20084|20096|20089|20101|20094|20053.5|20046.5|1040
1588928400000|2020-05-08 09:00:00|20098.5|20091.5|20098.5|20091.5|20103.5|20096.5|20063.5|20056.5|701
1588932000000|2020-05-08 10:00:00|20101|20094|20103.5|20096.5|20128.5|20121.5|20093.5|20086.5|736
1588935600000|2020-05-08 11:00:00|20101|20094|20103.5|20096.5|20118.5|20111.5|20093.5|20086.5|514
1588939200000|2020-05-08 12:00:00|20106|20099|20151|20144|20193.5|20186.5|20083.5|20076.5|2006
1588942800000|2020-05-08 13:00:00|20148.5|20141.5|20118.5|20111.5|20188.5|20181.5|20083.5|20076.5|1473
1588946400000|2020-05-08 14:00:00|20121|20114|20113.5|20106.5|20158.5|20151.5|20098.5|20091.5|2127
1588950000000|2020-05-08 15:00:00|20111|20104|20153.5|20146.5|20168.5|20161.5|20096|20089|1143
1588953600000|2020-05-08 16:00:00|20156|20149|20163.5|20156.5|20171|20164|20143.5|20136.5|609
1588957200000|2020-05-08 17:00:00|20166|20159|20133.5|20126.5|20168.5|20161.5|20113.5|20106.5|494
1588960800000|2020-05-08 18:00:00|20136|20129|20148.5|20141.5|20153.5|20146.5|20123.5|20116.5|567
1588964400000|2020-05-08 19:00:00|20151|20144|20198.5|20191.5|20201|20194|20133.5|20126.5|1573
1588968000000|2020-05-08 20:00:00|20203.5|20196.5|20261.3|20231.3|20263.1|20242.5|20203.5|20196.5|474
1589148000000|2020-05-10 22:00:00|20182.5|20167.5|20245|20230|20250|20235|20155|20140|264
1589151600000|2020-05-10 23:00:00|20247.5|20232.5|20323.5|20316.5|20356|20349|20235|20220|17201
1589155200000|2020-05-11 00:00:00|20326|20319|20433.5|20426.5|20438.5|20431.5|20301|20294|8916
1589158800000|2020-05-11 01:00:00|20431|20424|20488.5|20481.5|20528.5|20521.5|20388.5|20381.5|6451
1589162400000|2020-05-11 02:00:00|20491|20484|20428.5|20421.5|20503.5|20496.5|20416|20409|4146
1589166000000|2020-05-11 03:00:00|20431|20424|20498.5|20491.5|20498.5|20491.5|20418.5|20411.5|2939
1589169600000|2020-05-11 04:00:00|20503.5|20496.5|20483.5|20476.5|20513.5|20506.5|20438.5|20431.5|3316
1589173200000|2020-05-11 05:00:00|20481|20474|20388.5|20381.5|20483.5|20476.5|20388.5|20381.5|7092
1589176800000|2020-05-11 06:00:00|20393.5|20386.5|20533.5|20526.5|20548.5|20541.5|20338.5|20331.5|9928
1589180400000|2020-05-11 07:00:00|20538.5|20531.5|20543.5|20536.5|20618.5|20611.5|20478.5|20471.5|3461
1589184000000|2020-05-11 08:00:00|20541|20534|20468.5|20461.5|20553.5|20546.5|20443.5|20436.5|1823
1589187600000|2020-05-11 09:00:00|20463.5|20456.5|20413.5|20406.5|20466|20459|20358.5|20351.5|1938
1589191200000|2020-05-11 10:00:00|20411|20404|20393.5|20386.5|20433.5|20426.5|20348.5|20341.5|1553
1589194800000|2020-05-11 11:00:00|20398.5|20391.5|20358.5|20351.5|20418.5|20411.5|20348.5|20341.5|1591
1589198400000|2020-05-11 12:00:00|20361|20354|20343.5|20336.5|20388.5|20381.5|20331|20324|1293
1589202000000|2020-05-11 13:00:00|20341|20334|20418.5|20411.5|20451|20444|20338.5|20331.5|2080
1589205600000|2020-05-11 14:00:00|20413.5|20406.5|20438.5|20431.5|20478.5|20471.5|20413.5|20406.5|2117
1589209200000|2020-05-11 15:00:00|20441|20434|20483.5|20476.5|20483.5|20476.5|20428.5|20421.5|1899
1589212800000|2020-05-11 16:00:00|20486|20479|20518.5|20511.5|20528.5|20521.5|20453.5|20446.5|1082
1589216400000|2020-05-11 17:00:00|20516|20509|20528.5|20521.5|20568.5|20561.5|20508.5|20501.5|1048
1589220000000|2020-05-11 18:00:00|20526|20519|20541|20534|20543.5|20536.5|20503.5|20496.5|736
1589223600000|2020-05-11 19:00:00|20538.5|20531.5|20513.5|20506.5|20563.5|20556.5|20513.5|20506.5|1909
1589227200000|2020-05-11 20:00:00|20518.5|20511.5|20508.5|20478.5|20523.5|20516.5|20482.5|20467.5|736
1589230800000|2020-05-11 21:00:00|20509.3|20479.3|20517.2|20487.2|20522.6|20492.6|20507.2|20477.2|0
1589234400000|2020-05-11 22:00:00|20518.1|20488.1|20505.1|20490.1|20535.1|20520.1|20490.1|20475.1|100
1589238000000|2020-05-11 23:00:00|20502.6|20487.6|20413.6|20406.6|20517.6|20502.6|20413.6|20406.6|1980
1589241600000|2020-05-12 00:00:00|20408.6|20401.6|20311.1|20304.1|20423.6|20416.6|20283.6|20276.6|10013
1589245200000|2020-05-12 01:00:00|20308.6|20301.6|20333.6|20326.6|20433.6|20426.6|20298.6|20291.6|6728
1589248800000|2020-05-12 02:00:00|20328.6|20321.6|20353.6|20346.6|20393.6|20386.6|20318.6|20311.6|3870
1589252400000|2020-05-12 03:00:00|20351.1|20344.1|20338.6|20331.6|20351.1|20344.1|20288.6|20281.6|3214
1589256000000|2020-05-12 04:00:00|20341.1|20334.1|20393.6|20386.6|20398.6|20391.6|20336.1|20329.1|3758
1589259600000|2020-05-12 05:00:00|20391.1|20384.1|20383.6|20376.6|20453.6|20446.6|20383.6|20376.6|6969
1589263200000|2020-05-12 06:00:00|20378.6|20371.6|20316.1|20309.1|20398.6|20391.6|20283.6|20276.6|7128
1589266800000|2020-05-12 07:00:00|20318.6|20311.6|20393.6|20386.6|20428.6|20421.6|20313.6|20306.6|2140
1589270400000|2020-05-12 08:00:00|20398.6|20391.6|20383.6|20376.6|20403.6|20396.6|20338.6|20331.6|1097
1589274000000|2020-05-12 09:00:00|20381.1|20374.1|20423.6|20416.6|20428.6|20421.6|20368.6|20361.6|1090
1589277600000|2020-05-12 10:00:00|20426.1|20419.1|20453.6|20446.6|20468.6|20461.6|20413.6|20406.6|889
1589281200000|2020-05-12 11:00:00|20456.1|20449.1|20458.6|20451.6|20483.6|20476.6|20443.6|20436.6|754
1589284800000|2020-05-12 12:00:00|20463.6|20456.6|20473.6|20466.6|20481.1|20474.1|20433.6|20426.6|828
1589288400000|2020-05-12 13:00:00|20476.1|20469.1|20428.6|20421.6|20503.6|20496.6|20393.6|20386.6|2242
1589292000000|2020-05-12 14:00:00|20431.1|20424.1|20453.6|20446.6|20473.6|20466.6|20418.6|20411.6|1674
1589295600000|2020-05-12 15:00:00|20456.1|20449.1|20448.6|20441.6|20476.1|20469.1|20423.6|20416.6|1629
1589299200000|2020-05-12 16:00:00|20443.6|20436.6|20443.6|20436.6|20453.6|20446.6|20423.6|20416.6|997
1589302800000|2020-05-12 17:00:00|20448.6|20441.6|20393.6|20386.6|20448.6|20441.6|20348.6|20341.6|1540
1589306400000|2020-05-12 18:00:00|20391.1|20384.1|20358.6|20351.6|20398.6|20391.6|20348.6|20341.6|890
1589310000000|2020-05-12 19:00:00|20356.1|20349.1|20193.6|20186.6|20363.6|20356.6|20193.6|20186.6|2738
1589313600000|2020-05-12 20:00:00|20198.6|20191.6|20075.1|20045.1|20198.6|20191.6|20062.4|20043.7|964
1589317200000|2020-05-12 21:00:00|20075|20045|20104.9|20074.9|20143.1|20113.1|20066.3|20036.3|0
1589320800000|2020-05-12 22:00:00|20098.4|20068.4|20162.4|20147.4|20167.4|20152.4|20067.4|20038|342
1589324400000|2020-05-12 23:00:00|20159.9|20144.9|20068.4|20061.4|20178.4|20171.4|20060.9|20053.9|22084
1589328000000|2020-05-13 00:00:00|20073.4|20066.4|20170.9|20163.9|20193.4|20186.4|20038.4|20031.4|10550
1589331600000|2020-05-13 01:00:00|20168.4|20161.4|20178.4|20171.4|20198.4|20191.4|20133.4|20126.4|5654
1589335200000|2020-05-13 02:00:00|20175.9|20168.9|20193.4|20186.4|20243.4|20236.4|20173.4|20166.4|4540
1589338800000|2020-05-13 03:00:00|20190.9|20183.9|20258.4|20251.4|20273.4|20266.4|20180.9|20173.9|2913
1589342400000|2020-05-13 04:00:00|20260.9|20253.9|20288.4|20281.4|20298.4|20291.4|20228.4|20221.4|3473
1589346000000|2020-05-13 05:00:00|20293.4|20286.4|20268.4|20261.4|20323.4|20316.4|20228.4|20221.4|10424
1589349600000|2020-05-13 06:00:00|20263.4|20256.4|20353.4|20346.4|20373.4|20366.4|20248.4|20241.4|5750
1589353200000|2020-05-13 07:00:00|20348.4|20341.4|20278.4|20271.4|20355.9|20348.9|20230.9|20223.9|3274
1589356800000|2020-05-13 08:00:00|20273.4|20266.4|20303.4|20296.4|20338.4|20331.4|20253.4|20246.4|1668
1589360400000|2020-05-13 09:00:00|20300.9|20293.9|20373.4|20366.4|20388.4|20381.4|20295.9|20288.9|1154
1589364000000|2020-05-13 10:00:00|20370.9|20363.9|20388.4|20381.4|20408.4|20401.4|20368.4|20361.4|892
1589367600000|2020-05-13 11:00:00|20390.9|20383.9|20403.4|20396.4|20415.9|20408.9|20368.4|20361.4|825
1589371200000|2020-05-13 12:00:00|20408.4|20401.4|20358.4|20351.4|20418.4|20411.4|20348.4|20341.4|836
1589374800000|2020-05-13 13:00:00|20353.4|20346.4|20298.4|20291.4|20355.9|20348.9|20238.4|20231.4|4143
1589378400000|2020-05-13 14:00:00|20293.4|20286.4|20303.4|20296.4|20363.4|20356.4|20263.4|20256.4|3611
1589382000000|2020-05-13 15:00:00|20300.9|20293.9|20158.4|20151.4|20308.4|20301.4|20128.4|20121.4|4451
1589385600000|2020-05-13 16:00:00|20155.9|20148.9|20168.4|20161.4|20178.4|20171.4|20083.4|20076.4|2748
1589389200000|2020-05-13 17:00:00|20173.4|20166.4|20158.4|20151.4|20200.9|20193.9|20133.4|20126.4|1629
1589392800000|2020-05-13 18:00:00|20153.4|20146.4|20135.9|20128.9|20183.4|20176.4|20128.4|20121.4|1139
1589396400000|2020-05-13 19:00:00|20138.4|20131.4|20178.4|20171.4|20213.4|20206.4|20120.9|20113.9|3574
1589400000000|2020-05-13 20:00:00|20173.4|20166.4|20161|20131|20188.4|20181.4|20142.4|20127.4|965
1589403600000|2020-05-13 21:00:00|20160.4|20130.4|20162.3|20132.3|20162.3|20132.3|20152.6|20122.6|0
1589407200000|2020-05-13 22:00:00|20173.3|20143.3|20177.4|20162.4|20207.4|20192.4|20139.9|20124.9|125
1589410800000|2020-05-13 23:00:00|20179.9|20164.9|20123.4|20116.4|20233.4|20226.4|20108.4|20101.4|36447
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20163.4|20156.4|20168.4|20161.4|20068.4|20061.4|8676
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20128.4|20121.4|20183.4|20176.4|20098.4|20091.4|6230
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20148.4|20141.4|20148.4|20141.4|20093.4|20086.4|4337
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20108.4|20101.4|20163.4|20156.4|20088.4|20081.4|4070
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|19978.4|19971.4|20128.4|20121.4|19973.4|19966.4|6425
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19893.4|19886.4|20008.4|20001.4|19888.4|19881.4|12287
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19860.9|19853.9|19913.4|19906.4|19763.4|19756.4|13262
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19863.4|19856.4|19943.4|19936.4|19848.4|19841.4|3534
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19853.4|19846.4|19893.4|19886.4|19823.4|19816.4|1739
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19913.4|19906.4|19918.4|19911.4|19833.4|19826.4|1129
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19853.4|19846.4|927
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19793.4|19786.4|19903.4|19896.4|19783.4|19776.4|1426
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19758.4|19751.4|19808.4|19801.4|19713.4|19706.4|2219
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19638.4|19631.4|19793.4|19786.4|19623.4|19616.4|2816
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19798.4|19791.4|19818.4|19811.4|19613.4|19606.4|3291
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19858.4|19851.4|19905.9|19898.9|19798.4|19791.4|3078
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19935.9|19928.9|19948.4|19941.4|19838.4|19831.4|1712
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19933.4|19926.4|19983.4|19976.4|19913.4|19906.4|1818
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19968.4|19961.4|19993.4|19986.4|19918.4|19911.4|2670
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|20053.4|20046.4|20060.9|20053.9|19958.4|19951.4|3207
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20089.4|20059.4|20092.4|20081.4|20053.4|20046.4|699
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20090.7|20060.7|20092.1|20062.1|20082.3|20052.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20034.9|20019.9|20109.9|20094.9|20032.4|20017.4|241
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20158.4|20151.4|20168.4|20161.4|20032.4|20017.4|40822
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20163.4|20156.4|20168.4|20161.4|20068.4|20061.4|8676
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20128.4|20121.4|20183.4|20176.4|20098.4|20091.4|6230
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20148.4|20141.4|20148.4|20141.4|20093.4|20086.4|4337
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20108.4|20101.4|20163.4|20156.4|20088.4|20081.4|4070
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|19978.4|19971.4|20128.4|20121.4|19973.4|19966.4|6425
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19893.4|19886.4|20008.4|20001.4|19888.4|19881.4|12287
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19860.9|19853.9|19913.4|19906.4|19763.4|19756.4|13262
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19863.4|19856.4|19943.4|19936.4|19848.4|19841.4|3534
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19853.4|19846.4|19893.4|19886.4|19823.4|19816.4|1739
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19913.4|19906.4|19918.4|19911.4|19833.4|19826.4|1129
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19853.4|19846.4|927
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19793.4|19786.4|19903.4|19896.4|19783.4|19776.4|1426
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19758.4|19751.4|19808.4|19801.4|19713.4|19706.4|2219
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19638.4|19631.4|19793.4|19786.4|19623.4|19616.4|2816
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19798.4|19791.4|19818.4|19811.4|19613.4|19606.4|3291
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19858.4|19851.4|19905.9|19898.9|19798.4|19791.4|3078
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19935.9|19928.9|19948.4|19941.4|19838.4|19831.4|1712
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19933.4|19926.4|19983.4|19976.4|19913.4|19906.4|1818
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19968.4|19961.4|19993.4|19986.4|19918.4|19911.4|2670
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|20053.4|20046.4|20060.9|20053.9|19958.4|19951.4|3207
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20089.4|20059.4|20092.4|20081.4|20053.4|20046.4|699
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20090.7|20060.7|20092.1|20062.1|20082.3|20052.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20034.9|20019.9|20109.9|20094.9|20032.4|20017.4|241
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20158.4|20151.4|20168.4|20161.4|20032.4|20017.4|40822
1589500800000|2020-05-15 00:00:00|20155.9|20148.9|20048.4|20041.4|20183.4|20176.4|20013.4|20006.4|11460
1589504400000|2020-05-15 01:00:00|20053.4|20046.4|19918.4|19911.4|20063.4|20056.4|19873.4|19866.4|9441
1589508000000|2020-05-15 02:00:00|19923.4|19916.4|19943.4|19936.4|19958.4|19951.4|19823.4|19816.4|6008
1589511600000|2020-05-15 03:00:00|19938.4|19931.4|20013.4|20006.4|20018.4|20011.4|19888.4|19881.4|5488
1589515200000|2020-05-15 04:00:00|20015.9|20008.9|20043.4|20036.4|20048.4|20041.4|19948.4|19941.4|4656
1589518800000|2020-05-15 05:00:00|20038.4|20031.4|20028.4|20021.4|20088.4|20081.4|20013.4|20006.4|11136
1589522400000|2020-05-15 06:00:00|20030.9|20023.9|20058.4|20051.4|20088.4|20081.4|19968.4|19961.4|6376
1589526000000|2020-05-15 07:00:00|20060.9|20053.9|20113.4|20106.4|20145.9|20138.9|20053.4|20046.4|2485
1589529600000|2020-05-15 08:00:00|20115.9|20108.9|20085.9|20078.9|20115.9|20108.9|20058.4|20051.4|961
1589533200000|2020-05-15 09:00:00|20088.4|20081.4|20083.4|20076.4|20138.4|20131.4|20068.4|20061.4|1214
1589536800000|2020-05-15 10:00:00|20080.9|20073.9|19958.4|19951.4|20098.4|20091.4|19948.4|19941.4|1550
1589540400000|2020-05-15 11:00:00|19960.9|19953.9|19903.4|19896.4|19960.9|19953.9|19893.4|19886.4|2686
1589544000000|2020-05-15 12:00:00|19905.9|19898.9|19933.4|19926.4|19950.9|19943.9|19878.4|19871.4|1596
1589547600000|2020-05-15 13:00:00|19938.4|19931.4|20008.4|20001.4|20030.9|20023.9|19893.4|19886.4|2479
1589551200000|2020-05-15 14:00:00|20010.9|20003.9|19953.4|19946.4|20058.4|20051.4|19938.4|19931.4|2463
1589554800000|2020-05-15 15:00:00|19948.4|19941.4|19943.4|19936.4|19965.9|19958.9|19903.4|19896.4|1940
1589558400000|2020-05-15 16:00:00|19940.9|19933.9|19993.4|19986.4|20008.4|20001.4|19938.4|19931.4|1214
1589562000000|2020-05-15 17:00:00|19990.9|19983.9|20013.4|20006.4|20023.4|20016.4|19988.4|19981.4|488
1589565600000|2020-05-15 18:00:00|20015.9|20008.9|20003.4|19996.4|20053.4|20046.4|19998.4|19991.4|896
1589569200000|2020-05-15 19:00:00|20008.4|20001.4|20043.4|20036.4|20063.4|20056.4|19995.9|19988.9|2460
1589572800000|2020-05-15 20:00:00|20048.4|20041.4|20040.2|20010.2|20055.8|20041.4|20018.4|20004.9|538
1589752800000|2020-05-17 22:00:00|20039.9|20009.9|20122.3|20107.3|20127.3|20112.3|20004.9|19989.9|265
1589756400000|2020-05-17 23:00:00|20124.8|20109.8|20120.8|20113.8|20147.3|20132.3|20068.3|20061.3|29026
1589760000000|2020-05-18 00:00:00|20118.3|20111.3|20013.3|20006.3|20148.3|20141.3|19993.3|19986.3|9330
1589763600000|2020-05-18 01:00:00|20015.8|20008.8|20103.3|20096.3|20135.8|20128.8|20013.3|20006.3|6832
1589767200000|2020-05-18 02:00:00|20108.3|20101.3|20183.3|20176.3|20193.3|20186.3|20088.3|20081.3|4796
1589770800000|2020-05-18 03:00:00|20188.3|20181.3|20143.3|20136.3|20218.3|20211.3|20140.8|20133.8|3211
1589774400000|2020-05-18 04:00:00|20148.3|20141.3|20145.8|20138.8|20160.8|20153.8|20113.3|20106.3|3621
1589778000000|2020-05-18 05:00:00|20143.3|20136.3|20138.3|20131.3|20193.3|20186.3|20128.3|20121.3|6324
1589781600000|2020-05-18 06:00:00|20135.8|20128.8|20258.3|20251.3|20273.3|20266.3|20135.8|20128.8|5703
1589785200000|2020-05-18 07:00:00|20263.3|20256.3|20288.3|20281.3|20308.3|20301.3|20248.3|20241.3|1981
1589788800000|2020-05-18 08:00:00|20285.8|20278.8|20298.3|20291.3|20338.3|20331.3|20285.8|20278.8|1134
1589792400000|2020-05-18 09:00:00|20293.3|20286.3|20263.3|20256.3|20308.3|20301.3|20248.3|20241.3|733
1589796000000|2020-05-18 10:00:00|20265.8|20258.8|20293.3|20286.3|20293.3|20286.3|20263.3|20256.3|461
1589799600000|2020-05-18 11:00:00|20295.8|20288.8|20360.8|20353.8|20365.8|20358.8|20278.3|20271.3|1512
1589803200000|2020-05-18 12:00:00|20358.3|20351.3|20430.8|20423.8|20435.8|20428.8|20358.3|20351.3|2355
1589806800000|2020-05-18 13:00:00|20428.3|20421.3|20433.3|20426.3|20468.3|20461.3|20398.3|20391.3|2122
1589810400000|2020-05-18 14:00:00|20435.8|20428.8|20503.3|20496.3|20508.3|20501.3|20398.3|20391.3|2223
1589814000000|2020-05-18 15:00:00|20508.3|20501.3|20588.3|20581.3|20618.3|20611.3|20493.3|20486.3|4687
1589817600000|2020-05-18 16:00:00|20583.3|20576.3|20588.3|20581.3|20603.3|20596.3|20563.3|20556.3|1423
1589821200000|2020-05-18 17:00:00|20593.3|20586.3|20613.3|20606.3|20620.8|20613.8|20588.3|20581.3|1627
1589824800000|2020-05-18 18:00:00|20618.3|20611.3|20613.3|20606.3|20633.3|20626.3|20588.3|20581.3|1258
1589828400000|2020-05-18 19:00:00|20615.8|20608.8|20653.3|20646.3|20683.3|20676.3|20615.8|20608.8|2407
1589832000000|2020-05-18 20:00:00|20648.3|20641.3|20584.1|20554.1|20658.3|20651.3|20557.3|20542.3|1126
1589835600000|2020-05-18 21:00:00|20584.6|20554.6|20592.7|20562.7|20596.9|20566.9|20582.7|20552.7|0
1589839200000|2020-05-18 22:00:00|20596.2|20566.2|20602.3|20587.3|20634.8|20619.8|20573|20543|240
1589842800000|2020-05-18 23:00:00|20607.3|20592.3|20648.3|20641.3|20668.3|20661.3|20558.3|20551.3|30062
1589846400000|2020-05-19 00:00:00|20653.3|20646.3|20560.8|20553.8|20663.3|20656.3|20528.3|20521.3|13033
1589850000000|2020-05-19 01:00:00|20558.3|20551.3|20473.3|20466.3|20568.3|20561.3|20468.3|20461.3|6504
1589853600000|2020-05-19 02:00:00|20470.8|20463.8|20508.3|20501.3|20533.3|20526.3|20453.3|20446.3|2400
1589857200000|2020-05-19 03:00:00|20510.8|20503.8|20483.3|20476.3|20510.8|20503.8|20428.3|20421.3|2651
1589860800000|2020-05-19 04:00:00|20488.3|20481.3|20543.3|20536.3|20558.3|20551.3|20483.3|20476.3|3166
1589864400000|2020-05-19 05:00:00|20545.8|20538.8|20468.3|20461.3|20550.8|20543.8|20463.3|20456.3|8200
1589868000000|2020-05-19 06:00:00|20473.3|20466.3|20668.3|20661.3|20688.3|20681.3|20458.3|20451.3|8660
1589871600000|2020-05-19 07:00:00|20663.3|20656.3|20518.3|20511.3|20663.3|20656.3|20508.3|20501.3|2798
1589875200000|2020-05-19 08:00:00|20520.8|20513.8|20493.3|20486.3|20530.8|20523.8|20425.8|20418.8|2083
1589878800000|2020-05-19 09:00:00|20498.3|20491.3|20470.8|20463.8|20518.3|20511.3|20443.3|20436.3|1003
1589882400000|2020-05-19 10:00:00|20473.3|20466.3|20443.3|20436.3|20473.3|20466.3|20418.3|20411.3|1042
1589886000000|2020-05-19 11:00:00|20445.8|20438.8|20490.8|20483.8|20523.3|20516.3|20443.3|20436.3|1137
1589889600000|2020-05-19 12:00:00|20493.3|20486.3|20523.3|20516.3|20538.3|20531.3|20468.3|20461.3|1208
1589893200000|2020-05-19 13:00:00|20528.3|20521.3|20518.3|20511.3|20538.3|20531.3|20453.3|20446.3|2245
1589896800000|2020-05-19 14:00:00|20513.3|20506.3|20598.3|20591.3|20598.3|20591.3|20488.3|20481.3|3418
1589900400000|2020-05-19 15:00:00|20595.8|20588.8|20533.3|20526.3|20608.3|20601.3|20523.3|20516.3|1760
1589904000000|2020-05-19 16:00:00|20535.8|20528.8|20533.3|20526.3|20543.3|20536.3|20508.3|20501.3|945
1589907600000|2020-05-19 17:00:00|20530.8|20523.8|20528.3|20521.3|20543.3|20536.3|20518.3|20511.3|431
1589911200000|2020-05-19 18:00:00|20525.8|20518.8|20463.3|20456.3|20548.3|20541.3|20453.3|20446.3|1210
1589914800000|2020-05-19 19:00:00|20460.8|20453.8|20365.8|20358.8|20513.3|20506.3|20363.3|20356.3|3107
1589918400000|2020-05-19 20:00:00|20368.3|20361.3|20397.2|20367.2|20402.3|20387.3|20363.3|20356.3|1271
1589922000000|2020-05-19 21:00:00|20397|20367|20379.4|20349.4|20400.2|20370.2|20371.1|20341.1|0
1589925600000|2020-05-19 22:00:00|20376.1|20346.1|20414.7|20399.7|20419.7|20404.7|20344.7|20329.7|178
1589929200000|2020-05-19 23:00:00|20417.2|20402.2|20438.2|20431.2|20460.7|20453.7|20408.2|20399.7|24984
1589932800000|2020-05-20 00:00:00|20443.2|20436.2|20548.2|20541.2|20563.2|20556.2|20438.2|20431.2|6942
1589936400000|2020-05-20 01:00:00|20553.2|20546.2|20618.2|20611.2|20623.2|20616.2|20518.2|20511.2|4443
1589940000000|2020-05-20 02:00:00|20615.7|20608.7|20598.2|20591.2|20620.7|20613.7|20565.7|20558.7|2260
1589943600000|2020-05-20 03:00:00|20593.2|20586.2|20633.2|20626.2|20648.2|20641.2|20568.2|20561.2|2724
1589947200000|2020-05-20 04:00:00|20635.7|20628.7|20638.2|20631.2|20683.2|20676.2|20623.2|20616.2|3628
1589950800000|2020-05-20 05:00:00|20635.7|20628.7|20598.2|20591.2|20658.2|20651.2|20593.2|20586.2|6896
1589954400000|2020-05-20 06:00:00|20600.7|20593.7|20575.7|20568.7|20613.2|20606.2|20553.2|20546.2|6215
1589958000000|2020-05-20 07:00:00|20578.2|20571.2|20563.2|20556.2|20633.2|20626.2|20545.7|20538.7|1462
1589961600000|2020-05-20 08:00:00|20560.7|20553.7|20668.2|20661.2|20678.2|20671.2|20560.7|20553.7|1304
1589965200000|2020-05-20 09:00:00|20663.2|20656.2|20728.2|20721.2|20738.2|20731.2|20645.7|20638.7|1120
1589968800000|2020-05-20 10:00:00|20730.7|20723.7|20733.2|20726.2|20758.2|20751.2|20723.2|20716.2|717
1589972400000|2020-05-20 11:00:00|20728.2|20721.2|20738.2|20731.2|20753.2|20746.2|20708.2|20701.2|684
1589976000000|2020-05-20 12:00:00|20743.2|20736.2|20743.2|20736.2|20768.2|20761.2|20728.2|20721.2|671
1589979600000|2020-05-20 13:00:00|20748.2|20741.2|20753.2|20746.2|20773.2|20766.2|20730.7|20723.7|1465
1589983200000|2020-05-20 14:00:00|20755.7|20748.7|20778.2|20771.2|20803.2|20796.2|20748.2|20741.2|1540
1589986800000|2020-05-20 15:00:00|20783.2|20776.2|20733.2|20726.2|20818.2|20811.2|20728.2|20721.2|3302
1589990400000|2020-05-20 16:00:00|20738.2|20731.2|20708.2|20701.2|20743.2|20736.2|20688.2|20681.2|1129
1589994000000|2020-05-20 17:00:00|20710.7|20703.7|20668.2|20661.2|20710.7|20703.7|20650.7|20643.7|969
1589997600000|2020-05-20 18:00:00|20663.2|20656.2|20730.7|20723.7|20738.2|20731.2|20663.2|20656.2|933
1590001200000|2020-05-20 19:00:00|20733.2|20726.2|20733.2|20726.2|20748.2|20741.2|20685.7|20678.7|1417
1590004800000|2020-05-20 20:00:00|20738.2|20731.2|20747.7|20717.7|20754.7|20739.7|20727.2|20712.2|388
1590008400000|2020-05-20 21:00:00|20746.6|20716.6|20761.5|20731.5|20765.3|20735.3|20745.3|20715.3|0
1590012000000|2020-05-20 22:00:00|20767|20737|20729.7|20714.7|20769.4|20744.7|20717.2|20702.2|100
1590015600000|2020-05-20 23:00:00|20732.2|20717.2|20718.2|20711.2|20743.2|20736.2|20700.7|20693.7|22537
1590019200000|2020-05-21 00:00:00|20715.7|20708.7|20688.2|20681.2|20743.2|20736.2|20653.2|20646.2|8945
1590022800000|2020-05-21 01:00:00|20685.7|20678.7|20608.2|20601.2|20698.2|20691.2|20608.2|20601.2|6163
1590026400000|2020-05-21 02:00:00|20610.7|20603.7|20598.2|20591.2|20628.2|20621.2|20543.2|20536.2|5840
1590030000000|2020-05-21 03:00:00|20593.2|20586.2|20543.2|20536.2|20608.2|20601.2|20543.2|20536.2|3014
1590033600000|2020-05-21 04:00:00|20545.7|20538.7|20593.2|20586.2|20608.2|20601.2|20503.2|20496.2|4334
1590037200000|2020-05-21 05:00:00|20588.2|20581.2|20558.2|20551.2|20643.2|20636.2|20558.2|20551.2|7442
1590040800000|2020-05-21 06:00:00|20563.2|20556.2|20598.2|20591.2|20635.7|20628.7|20558.2|20551.2|4691
1590044400000|2020-05-21 07:00:00|20600.7|20593.7|20598.2|20591.2|20643.2|20636.2|20563.2|20556.2|1628
1590048000000|2020-05-21 08:00:00|20600.7|20593.7|20593.2|20586.2|20623.2|20616.2|20538.2|20531.2|701
1590051600000|2020-05-21 09:00:00|20595.7|20588.7|20588.2|20581.2|20620.7|20613.7|20568.2|20561.2|705
1590055200000|2020-05-21 10:00:00|20585.7|20578.7|20573.2|20566.2|20588.2|20581.2|20538.2|20531.2|854
1590058800000|2020-05-21 11:00:00|20578.2|20571.2|20570.7|20563.7|20613.2|20606.2|20568.2|20561.2|549
1590062400000|2020-05-21 12:00:00|20573.2|20566.2|20608.2|20601.2|20633.2|20626.2|20563.2|20556.2|759
1590066000000|2020-05-21 13:00:00|20605.7|20598.7|20653.2|20646.2|20673.2|20666.2|20598.2|20591.2|2621
1590069600000|2020-05-21 14:00:00|20658.2|20651.2|20568.2|20561.2|20673.2|20666.2|20555.7|20548.7|2347
1590073200000|2020-05-21 15:00:00|20563.2|20556.2|20510.7|20503.7|20563.2|20556.2|20453.2|20446.2|2555
1590076800000|2020-05-21 16:00:00|20508.2|20501.2|20518.2|20511.2|20560.7|20553.7|20493.2|20486.2|1239
1590080400000|2020-05-21 17:00:00|20520.7|20513.7|20538.2|20531.2|20568.2|20561.2|20513.2|20506.2|894
1590084000000|2020-05-21 18:00:00|20535.7|20528.7|20498.2|20491.2|20555.7|20548.7|20478.2|20471.2|1024
1590087600000|2020-05-21 19:00:00|20508.2|20501.2|20483.2|20476.2|20528.2|20521.2|20468.2|20461.2|2053
1590091200000|2020-05-21 20:00:00|20485.7|20478.7|20482.4|20452.4|20493.2|20486.2|20458.2|20450.9|376
1590094800000|2020-05-21 21:00:00|20482.7|20452.7|20483.9|20453.9|20486.7|20456.7|20478.9|20448.9|0
1590098400000|2020-05-21 22:00:00|20482.9|20452.9|20512.2|20497.2|20532.2|20517.2|20444.7|20429.7|165
1590102000000|2020-05-21 23:00:00|20514.7|20499.7|20573.2|20566.2|20583.2|20576.2|20499.7|20484.7|22097
1590105600000|2020-05-22 00:00:00|20578.2|20571.2|20563.2|20556.2|20613.2|20606.2|20483.2|20476.2|7359
1590109200000|2020-05-22 01:00:00|20560.7|20553.7|20508.2|20501.2|20583.2|20576.2|20453.2|20446.2|6526
1590112800000|2020-05-22 02:00:00|20503.2|20496.2|20448.2|20441.2|20508.2|20501.2|20428.2|20421.2|4071
1590116400000|2020-05-22 03:00:00|20453.2|20446.2|20385.7|20378.7|20478.2|20471.2|20358.2|20351.2|5620
1590120000000|2020-05-22 04:00:00|20388.2|20381.2|20393.2|20386.2|20420.7|20413.7|20373.2|20366.2|2962
1590123600000|2020-05-22 05:00:00|20388.2|20381.2|20388.2|20381.2|20403.2|20396.2|20328.2|20321.2|9018
1590127200000|2020-05-22 06:00:00|20383.2|20376.2|20315.7|20308.7|20423.2|20416.2|20315.7|20308.7|7344
1590130800000|2020-05-22 07:00:00|20318.2|20311.2|20273.2|20266.2|20333.2|20326.2|20233.2|20226.2|2723
1590134400000|2020-05-22 08:00:00|20275.7|20268.7|20368.2|20361.2|20373.2|20366.2|20268.2|20261.2|1250
1590138000000|2020-05-22 09:00:00|20370.7|20363.7|20368.2|20361.2|20403.2|20396.2|20358.2|20351.2|923
1590141600000|2020-05-22 10:00:00|20365.7|20358.7|20428.2|20421.2|20438.2|20431.2|20363.2|20356.2|730
1590145200000|2020-05-22 11:00:00|20430.7|20423.7|20498.2|20491.2|20503.2|20496.2|20423.2|20416.2|1422
1590148800000|2020-05-22 12:00:00|20503.2|20496.2|20510.7|20503.7|20523.2|20516.2|20483.2|20476.2|1181
1590152400000|2020-05-22 13:00:00|20513.2|20506.2|20518.2|20511.2|20543.2|20536.2|20458.2|20451.2|1957
1590156000000|2020-05-22 14:00:00|20520.7|20513.7|20473.2|20466.2|20543.2|20536.2|20448.2|20441.2|2372
1590159600000|2020-05-22 15:00:00|20470.7|20463.7|20498.2|20491.2|20518.2|20511.2|20468.2|20461.2|1810
1590163200000|2020-05-22 16:00:00|20500.7|20493.7|20503.2|20496.2|20513.2|20506.2|20488.2|20481.2|474
1590166800000|2020-05-22 17:00:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20493.2|20486.2|286
1590170400000|2020-05-22 18:00:00|20508.2|20501.2|20518.2|20511.2|20538.2|20531.2|20508.2|20501.2|560
1590174000000|2020-05-22 19:00:00|20515.7|20508.7|20538.2|20531.2|20548.2|20541.2|20488.2|20481.2|1610
1590177600000|2020-05-22 20:00:00|20543.2|20536.2|20584.9|20554.9|20597.2|20582.2|20538.2|20531.2|488
1590357600000|2020-05-24 22:00:00|20572.2|20557.2|20642.2|20627.2|20662.2|20647.2|20572.2|20557.2|449
1590361200000|2020-05-24 23:00:00|20639.7|20624.7|20698.2|20691.2|20703.2|20696.2|20633.2|20624.7|19541
1590364800000|2020-05-25 00:00:00|20703.2|20696.2|20663.2|20656.2|20718.2|20711.2|20628.2|20621.2|6305
1590368400000|2020-05-25 01:00:00|20665.7|20658.7|20663.2|20656.2|20683.2|20676.2|20578.2|20571.2|5418
1590372000000|2020-05-25 02:00:00|20665.7|20658.7|20653.2|20646.2|20693.2|20686.2|20633.2|20626.2|2912
1590375600000|2020-05-25 03:00:00|20655.7|20648.7|20673.2|20666.2|20688.2|20681.2|20653.2|20646.2|2012
1590379200000|2020-05-25 04:00:00|20675.7|20668.7|20693.2|20686.2|20708.2|20701.2|20673.2|20666.2|1761
1590382800000|2020-05-25 05:00:00|20698.2|20691.2|20728.2|20721.2|20733.2|20726.2|20678.2|20671.2|6797
1590386400000|2020-05-25 06:00:00|20733.2|20726.2|20818.2|20811.2|20848.2|20841.2|20728.2|20721.2|8099
1590390000000|2020-05-25 07:00:00|20815.7|20808.7|20810.7|20803.7|20818.2|20811.2|20750.7|20743.7|1519
1590393600000|2020-05-25 08:00:00|20813.2|20806.2|20923.2|20916.2|20928.2|20921.2|20788.2|20781.2|1875
1590397200000|2020-05-25 09:00:00|20920.7|20913.7|20938.2|20931.2|20943.2|20936.2|20893.2|20886.2|619
1590400800000|2020-05-25 10:00:00|20935.7|20928.7|20928.2|20921.2|20940.7|20933.7|20898.2|20891.2|411
1590404400000|2020-05-25 11:00:00|20930.7|20923.7|20933.2|20926.2|20935.7|20928.7|20913.2|20906.2|526
1590408000000|2020-05-25 12:00:00|20928.2|20921.2|20968.2|20961.2|20983.2|20976.2|20923.2|20916.2|748
1590411600000|2020-05-25 13:00:00|20970.7|20963.7|20963.2|20956.2|20975.7|20968.7|20948.2|20941.2|431
1590415200000|2020-05-25 14:00:00|20960.7|20953.7|20958.2|20951.2|20978.2|20971.2|20953.2|20946.2|520
1590418800000|2020-05-25 15:00:00|20955.7|20948.7|20968.2|20961.2|20988.2|20981.2|20948.2|20941.2|554
1590422400000|2020-05-25 16:00:00|20963.2|20956.2|20982.2|20967.2|20983.2|20976.2|20963.2|20956.2|271
1590426000000|2020-05-25 17:00:00|20984.7|20969.7|20967.2|20952.2|20984.7|20969.7|20957.2|20942.2|112
1590429600000|2020-05-25 18:00:00|20964.7|20949.7|20974.7|20959.7|20977.2|20962.2|20952.2|20937.2|94
1590433200000|2020-05-25 19:00:00|20972.2|20957.2|20982.2|20967.2|20982.2|20967.2|20972.2|20957.2|67
1590436800000|2020-05-25 20:00:00|20984.7|20969.7|20979.7|20949.7|20992.2|20977.2|20972.2|20949.7|3638
1590440400000|2020-05-25 21:00:00|20979.4|20949.4|20974.9|20944.9|20982.3|20952.3|20974.9|20944.9|0
1590444000000|2020-05-25 22:00:00|20971.9|20941.9|20954.8|20939.8|20975.6|20954.7|20937.2|20922.2|162
1590447600000|2020-05-25 23:00:00|20957.3|20942.3|20963.3|20956.3|21013.3|21006.3|20942.3|20927.3|1774
1590451200000|2020-05-26 00:00:00|20968.3|20961.3|21078.3|21071.3|21085.8|21078.8|20933.3|20926.3|9326
1590454800000|2020-05-26 01:00:00|21083.3|21076.3|21163.3|21156.3|21180.8|21173.8|21053.3|21046.3|7459
1590458400000|2020-05-26 02:00:00|21165.8|21158.8|21173.3|21166.3|21198.3|21191.3|21143.3|21136.3|3830
1590462000000|2020-05-26 03:00:00|21178.3|21171.3|21238.3|21231.3|21248.3|21241.3|21158.3|21151.3|4910
1590465600000|2020-05-26 04:00:00|21243.3|21236.3|21283.3|21276.3|21313.3|21306.3|21208.3|21201.3|6957
1590469200000|2020-05-26 05:00:00|21288.3|21281.3|21288.3|21281.3|21333.3|21326.3|21228.3|21221.3|14547
1590472800000|2020-05-26 06:00:00|21278.3|21271.3|21283.3|21276.3|21308.3|21301.3|21243.3|21236.3|11172
1590476400000|2020-05-26 07:00:00|21288.3|21281.3|21258.3|21251.3|21298.3|21291.3|21223.3|21216.3|2958
1590480000000|2020-05-26 08:00:00|21255.8|21248.8|21283.3|21276.3|21293.3|21286.3|21243.3|21236.3|919
1590483600000|2020-05-26 09:00:00|21280.8|21273.8|21260.8|21253.8|21303.3|21296.3|21248.3|21241.3|917
1590487200000|2020-05-26 10:00:00|21258.3|21251.3|21210.8|21203.8|21263.3|21256.3|21208.3|21201.3|1084
1590490800000|2020-05-26 11:00:00|21208.3|21201.3|21215.8|21208.8|21233.3|21226.3|21183.3|21176.3|1092
1590494400000|2020-05-26 12:00:00|21218.3|21211.3|21253.3|21246.3|21253.3|21246.3|21193.3|21186.3|1092
1590498000000|2020-05-26 13:00:00|21258.3|21251.3|21268.3|21261.3|21318.3|21311.3|21248.3|21241.3|2600
1590501600000|2020-05-26 14:00:00|21263.3|21256.3|21323.3|21316.3|21328.3|21321.3|21243.3|21236.3|1899
1590505200000|2020-05-26 15:00:00|21320.8|21313.8|21303.3|21296.3|21343.3|21336.3|21283.3|21276.3|2962
1590508800000|2020-05-26 16:00:00|21298.3|21291.3|21333.3|21326.3|21338.3|21331.3|21288.3|21281.3|1131
1590512400000|2020-05-26 17:00:00|21338.3|21331.3|21348.3|21341.3|21358.3|21351.3|21323.3|21316.3|929
1590516000000|2020-05-26 18:00:00|21345.8|21338.8|21350.8|21343.8|21363.3|21356.3|21328.3|21321.3|716
1590519600000|2020-05-26 19:00:00|21348.3|21341.3|21283.3|21276.3|21363.3|21356.3|21248.3|21241.3|3428
1590523200000|2020-05-26 20:00:00|21288.3|21281.3|21292.1|21262.1|21302.3|21287.3|21268.3|21261.3|917
1590526800000|2020-05-26 21:00:00|21292.2|21262.2|21285.7|21255.7|21292.4|21262.4|21278.3|21248.3|0
1590530400000|2020-05-26 22:00:00|21289.6|21259.6|21269.6|21254.6|21289.6|21267.3|21257.1|21239.4|176
1590534000000|2020-05-26 23:00:00|21267.1|21252.1|21248.1|21241.1|21274.6|21263.6|21223.1|21216.1|25696
1590537600000|2020-05-27 00:00:00|21253.1|21246.1|21288.1|21281.1|21303.1|21296.1|21145.6|21138.6|9309
1590541200000|2020-05-27 01:00:00|21293.1|21286.1|21323.1|21316.1|21378.1|21371.1|21293.1|21286.1|7392
1590544800000|2020-05-27 02:00:00|21325.6|21318.6|21343.1|21336.1|21348.1|21341.1|21228.1|21221.1|4973
1590548400000|2020-05-27 03:00:00|21338.1|21331.1|21428.1|21421.1|21458.1|21451.1|21328.1|21321.1|6159
1590552000000|2020-05-27 04:00:00|21433.1|21426.1|21413.1|21406.1|21473.1|21466.1|21408.1|21401.1|4690
1590555600000|2020-05-27 05:00:00|21408.1|21401.1|21438.1|21431.1|21448.1|21441.1|21388.1|21381.1|8759
1590559200000|2020-05-27 06:00:00|21436.7|21429.7|21471.7|21464.7|21511.7|21504.7|21406.7|21399.7|7584
1590562800000|2020-05-27 07:00:00|21466.7|21459.7|21551.7|21544.7|21561.7|21554.7|21441.7|21434.7|2837
1590566400000|2020-05-27 08:00:00|21554.2|21547.2|21636.7|21629.7|21646.7|21639.7|21546.7|21539.7|1689
1590570000000|2020-05-27 09:00:00|21639.2|21632.2|21701.7|21694.7|21716.7|21709.7|21616.7|21609.7|2838
1590573600000|2020-05-27 10:00:00|21699.2|21692.2|21681.7|21674.7|21721.7|21714.7|21651.7|21644.7|1434
1590577200000|2020-05-27 11:00:00|21686.7|21679.7|21666.7|21659.7|21711.7|21704.7|21656.7|21649.7|1480
1590580800000|2020-05-27 12:00:00|21669.2|21662.2|21636.7|21629.7|21701.7|21694.7|21636.7|21629.7|1956
1590584400000|2020-05-27 13:00:00|21631.7|21624.7|21501.7|21494.7|21674.2|21667.2|21476.7|21469.7|4829
1590588000000|2020-05-27 14:00:00|21499.2|21492.2|21461.7|21454.7|21576.7|21569.7|21401.7|21394.7|3978
1590591600000|2020-05-27 15:00:00|21459.2|21452.2|21541.7|21534.7|21546.7|21539.7|21436.7|21429.7|3985
1590595200000|2020-05-27 16:00:00|21539.2|21532.2|21526.7|21519.7|21556.7|21549.7|21506.7|21499.7|1678
1590598800000|2020-05-27 17:00:00|21521.7|21514.7|21534.2|21527.2|21536.7|21529.7|21471.7|21464.7|1861
1590602400000|2020-05-27 18:00:00|21536.7|21529.7|21576.7|21569.7|21586.7|21579.7|21531.7|21524.7|912
1590606000000|2020-05-27 19:00:00|21581.7|21574.7|21574.2|21567.2|21581.7|21574.7|21531.7|21524.7|2128
1590609600000|2020-05-27 20:00:00|21576.7|21569.7|21669.1|21639.1|21670.7|21650.7|21561.7|21554.7|753
1590613200000|2020-05-27 21:00:00|21668.9|21638.9|21675.5|21645.5|21692.9|21662.9|21665.3|21635.3|0
1590616800000|2020-05-27 22:00:00|21677.1|21647.1|21655.7|21640.7|21683.3|21655.7|21605.7|21590.7|363
1590620400000|2020-05-27 23:00:00|21658.2|21643.2|21706.7|21699.7|21736.7|21729.7|21626.7|21619.7|44328
1590624000000|2020-05-28 00:00:00|21709.2|21702.2|21766.7|21759.7|21811.7|21804.7|21646.7|21639.7|11289
1590627600000|2020-05-28 01:00:00|21761.7|21754.7|21871.7|21864.7|21896.7|21889.7|21711.7|21704.7|9966
1590631200000|2020-05-28 02:00:00|21876.7|21869.7|21854.2|21847.2|21906.7|21899.7|21846.7|21839.7|4108
1590634800000|2020-05-28 03:00:00|21856.7|21849.7|21621.7|21614.7|21856.7|21849.7|21576.7|21569.7|8846
1590638400000|2020-05-28 04:00:00|21616.7|21609.7|21756.7|21749.7|21781.7|21774.7|21616.7|21609.7|6098
1590642000000|2020-05-28 05:00:00|21759.2|21752.2|21911.7|21904.7|21916.7|21909.7|21716.7|21709.7|13414
1590645600000|2020-05-28 06:00:00|21916.7|21909.7|21926.7|21919.7|22036.7|22029.7|21841.7|21834.7|17342
1590649200000|2020-05-28 07:00:00|21929.2|21922.2|21946.7|21939.7|21971.7|21964.7|21856.7|21849.7|3913
1590652800000|2020-05-28 08:00:00|21949.2|21942.2|21921.7|21914.7|21986.7|21979.7|21881.7|21874.7|1759
1590656400000|2020-05-28 09:00:00|21919.2|21912.2|21841.7|21834.7|21971.7|21964.7|21821.7|21814.7|1879
1590660000000|2020-05-28 10:00:00|21836.7|21829.7|21911.7|21904.7|21911.7|21904.7|21829.2|21822.2|1023
1590663600000|2020-05-28 11:00:00|21916.7|21909.7|21921.7|21914.7|21951.7|21944.7|21891.7|21884.7|894
1590667200000|2020-05-28 12:00:00|21924.2|21917.2|21961.7|21954.7|21971.7|21964.7|21901.7|21894.7|1114
1590670800000|2020-05-28 13:00:00|21964.2|21957.2|21951.7|21944.7|22004.2|21997.2|21891.7|21884.7|3472
1590674400000|2020-05-28 14:00:00|21949.2|21942.2|21971.7|21964.7|22016.7|22009.7|21906.7|21899.7|2618
1590678000000|2020-05-28 15:00:00|21976.7|21969.7|21996.7|21989.7|22011.7|22004.7|21936.7|21929.7|2503
1590681600000|2020-05-28 16:00:00|21991.7|21984.7|22046.7|22039.7|22066.7|22059.7|21976.7|21969.7|2008
1590685200000|2020-05-28 17:00:00|22051.7|22044.7|22086.7|22079.7|22101.7|22094.7|22041.7|22034.7|1338
1590688800000|2020-05-28 18:00:00|22091.7|22084.7|22071.7|22064.7|22106.7|22099.7|22041.7|22034.7|1459
1590692400000|2020-05-28 19:00:00|22076.7|22069.7|21871.7|21864.7|22076.7|22069.7|21866.7|21859.7|3529
1590696000000|2020-05-28 20:00:00|21866.7|21859.7|21928.4|21898.4|21932.1|21919.7|21866.7|21859.7|596
1590699600000|2020-05-28 21:00:00|21928.5|21898.5|21907.3|21877.3|21931.4|21901.4|21907.3|21877.3|0
1590703200000|2020-05-28 22:00:00|21907|21877|21893.2|21878.2|21928.2|21913.2|21885.7|21870.7|181
1590706800000|2020-05-28 23:00:00|21895.7|21880.7|21791.7|21784.7|21920.7|21905.7|21786.7|21779.7|31709
1590710400000|2020-05-29 00:00:00|21789.2|21782.2|21751.7|21744.7|21886.7|21879.7|21729.2|21722.2|9762
1590714000000|2020-05-29 01:00:00|21749.2|21742.2|21836.7|21829.7|21866.7|21859.7|21706.7|21699.7|7870
1590717600000|2020-05-29 02:00:00|21841.7|21834.7|21886.7|21879.7|21891.7|21884.7|21806.7|21799.7|3861
1590721200000|2020-05-29 03:00:00|21891.7|21884.7|21856.7|21849.7|21896.7|21889.7|21831.7|21824.7|4070
1590724800000|2020-05-29 04:00:00|21854.2|21847.2|21871.7|21864.7|21871.7|21864.7|21791.7|21784.7|4113
1590728400000|2020-05-29 05:00:00|21874.2|21867.2|21844.2|21837.2|21961.7|21954.7|21844.2|21837.2|12608
1590732000000|2020-05-29 06:00:00|21861.7|21854.7|21796.7|21789.7|21941.7|21934.7|21746.7|21739.7|12901
1590735600000|2020-05-29 07:00:00|21794.2|21787.2|21761.7|21754.7|21821.7|21814.7|21741.7|21734.7|2683
1590739200000|2020-05-29 08:00:00|21759.2|21752.2|21716.7|21709.7|21766.7|21759.7|21691.7|21684.7|2161
1590742800000|2020-05-29 09:00:00|21719.2|21712.2|21769.2|21762.2|21776.7|21769.7|21696.7|21689.7|1205
1590746400000|2020-05-29 10:00:00|21766.7|21759.7|21816.7|21809.7|21821.7|21814.7|21761.7|21754.7|1382
1590750000000|2020-05-29 11:00:00|21819.2|21812.2|21839.2|21832.2|21866.7|21859.7|21816.7|21809.7|1884
1590753600000|2020-05-29 12:00:00|21836.7|21829.7|21794.2|21787.2|21871.7|21864.7|21781.7|21774.7|1801
1590757200000|2020-05-29 13:00:00|21791.7|21784.7|21806.7|21799.7|21841.7|21834.7|21766.7|21759.7|2554
1590760800000|2020-05-29 14:00:00|21801.7|21794.7|21761.7|21754.7|21836.7|21829.7|21741.7|21734.7|2516
1590764400000|2020-05-29 15:00:00|21766.7|21759.7|21776.7|21769.7|21811.7|21804.7|21746.7|21739.7|2166
1590768000000|2020-05-29 16:00:00|21774.2|21767.2|21776.7|21769.7|21806.7|21799.7|21661.7|21654.7|2130
1590771600000|2020-05-29 17:00:00|21771.7|21764.7|21751.7|21744.7|21786.7|21779.7|21736.7|21729.7|1339
1590775200000|2020-05-29 18:00:00|21746.7|21739.7|21831.7|21824.7|21839.2|21832.2|21691.7|21684.7|3612
1590778800000|2020-05-29 19:00:00|21836.7|21829.7|21906.7|21899.7|21956.7|21949.7|21831.7|21824.7|4422
1590782400000|2020-05-29 20:00:00|21901.7|21894.7|22050.6|22020.6|22051.6|22028.2|21891.7|21884.7|1387
1590962400000|2020-05-31 22:00:00|21870.7|21855.7|21865.7|21850.7|21913.2|21898.2|21755.7|21740.7|965
1590966000000|2020-05-31 23:00:00|21863.2|21848.2|21946.7|21939.7|21961.7|21954.7|21786.7|21779.7|3719
1590969600000|2020-06-01 00:00:00|21944.2|21937.2|22056.7|22049.7|22074.2|22067.2|21906.7|21899.7|11932
1590973200000|2020-06-01 01:00:00|22059.2|22052.2|22146.7|22139.7|22151.7|22144.7|22016.7|22009.7|8876
1590976800000|2020-06-01 02:00:00|22151.7|22144.7|22141.6|22134.6|22171.7|22164.7|22116.6|22109.6|4549
1590980400000|2020-06-01 03:00:00|22139.1|22132.1|22056.6|22049.6|22151.6|22144.6|22056.6|22049.6|5229
1590984000000|2020-06-01 04:00:00|22059.1|22052.1|22036.6|22029.6|22104.1|22097.1|22024.1|22017.1|4458
1590987600000|2020-06-01 05:00:00|22031.6|22024.6|22061.6|22054.6|22096.6|22089.6|21946.6|21939.6|10077
1590991200000|2020-06-01 06:00:00|22056.6|22049.6|22141.6|22134.6|22161.6|22154.6|22011.6|22004.6|9127
1590994800000|2020-06-01 07:00:00|22144.1|22137.1|22166.6|22159.6|22201.6|22194.6|22096.6|22089.6|2368
1590998400000|2020-06-01 08:00:00|22161.6|22154.6|21996.6|21989.6|22171.6|22164.6|21919.1|21912.1|5024
1591002000000|2020-06-01 09:00:00|21994.1|21987.1|21981.6|21974.6|22046.6|22039.6|21971.6|21964.6|1060
1591005600000|2020-06-01 10:00:00|21984.1|21977.1|22049.1|22042.1|22051.6|22044.6|21959.1|21952.1|997
1591009200000|2020-06-01 11:00:00|22051.6|22044.6|22061.6|22054.6|22089.1|22082.1|22046.6|22039.6|1079
1591012800000|2020-06-01 12:00:00|22064.1|22057.1|22026.6|22019.6|22081.6|22074.6|22011.6|22004.6|1059
1591016400000|2020-06-01 13:00:00|22024.1|22017.1|22071.6|22064.6|22096.6|22089.6|22006.6|21999.6|1717
1591020000000|2020-06-01 14:00:00|22074.1|22067.1|22131.6|22124.6|22141.6|22134.6|22051.6|22044.6|2090
1591023600000|2020-06-01 15:00:00|22134.1|22127.1|22156.6|22149.6|22161.6|22154.6|22081.6|22074.6|2078
1591027200000|2020-06-01 16:00:00|22154.1|22147.1|22146.6|22139.6|22166.6|22159.6|22131.6|22124.6|1071
1591030800000|2020-06-01 17:00:00|22151.6|22144.6|22181.6|22174.6|22181.6|22174.6|22146.6|22139.6|755
1591034400000|2020-06-01 18:00:00|22179.1|22172.1|22201.6|22194.6|22211.6|22204.6|22166.6|22159.6|859
1591038000000|2020-06-01 19:00:00|22204.1|22197.1|22236.6|22229.6|22241.6|22234.6|22146.6|22139.6|2201
1591041600000|2020-06-01 20:00:00|22234.1|22227.1|22219.4|22189.4|22240.6|22229.6|22210.6|22189.3|701
1591045200000|2020-06-01 21:00:00|22218.1|22188.1|22210.9|22180.9|22222|22192|22210.9|22180.9|0
1591048800000|2020-06-01 22:00:00|22212.8|22182.8|22172.5|22157.5|22222.5|22192.5|22147.5|22132.5|252
1591052400000|2020-06-01 23:00:00|22170|22155|22171|22164|22201|22194|22120|22105|27605
1591056000000|2020-06-02 00:00:00|22166|22159|22271|22264|22301|22294|22116|22109|9105
1591059600000|2020-06-02 01:00:00|22276|22269|22266|22259|22336|22329|22241|22234|6569
1591063200000|2020-06-02 02:00:00|22261|22254|22266|22259|22306|22299|22246|22239|3447
1591066800000|2020-06-02 03:00:00|22268.5|22261.5|22331|22324|22336|22329|22266|22259|2956
1591070400000|2020-06-02 04:00:00|22336|22329|22326|22319|22356|22349|22316|22309|2950
1591074000000|2020-06-02 05:00:00|22331|22324|22346|22339|22411|22404|22316|22309|9915
1591077600000|2020-06-02 06:00:00|22338.5|22331.5|22381|22374|22401|22394|22331|22324|9001
1591081200000|2020-06-02 07:00:00|22383.5|22376.5|22406|22399|22446|22439|22331|22324|3284
1591084800000|2020-06-02 08:00:00|22403.5|22396.5|22486|22479|22518.5|22511.5|22391|22384|1908
1591088400000|2020-06-02 09:00:00|22488.5|22481.5|22521|22514|22536|22529|22461|22454|1330
1591092000000|2020-06-02 10:00:00|22516|22509|22531|22524|22561|22554|22516|22509|1518
1591095600000|2020-06-02 11:00:00|22528.5|22521.5|22541|22534|22556|22549|22521|22514|1119
1591099200000|2020-06-02 12:00:00|22536|22529|22581|22574|22621|22614|22533.5|22526.5|2395
1591102800000|2020-06-02 13:00:00|22586|22579|22621|22614|22623.5|22616.5|22541|22534|2214
1591106400000|2020-06-02 14:00:00|22626|22619|22646|22639|22706|22699|22611|22604|3089
1591110000000|2020-06-02 15:00:00|22641|22634|22566|22559|22651|22644|22541|22534|3513
1591113600000|2020-06-02 16:00:00|22561|22554|22611|22604|22621|22614|22556|22549|1506
1591117200000|2020-06-02 17:00:00|22608.5|22601.5|22646|22639|22656|22649|22606|22599|1293
1591120800000|2020-06-02 18:00:00|22643.5|22636.5|22641|22634|22666|22659|22616|22609|1059
1591124400000|2020-06-02 19:00:00|22646|22639|22671|22664|22676|22669|22591|22584|2220
1591128000000|2020-06-02 20:00:00|22666|22659|22639.9|22609.9|22676|22669|22615|22600|577
1591131600000|2020-06-02 21:00:00|22639.5|22609.5|22650.3|22620.3|22656.6|22626.6|22638.7|22608.7|0
1591135200000|2020-06-02 22:00:00|22653.2|22623.2|22618|22603|22657.7|22627.7|22610.5|22595.5|90
1591138800000|2020-06-02 23:00:00|22620.5|22605.5|22771.5|22764.5|22791.5|22784.5|22618|22603|32831
1591142400000|2020-06-03 00:00:00|22774|22767|22736.5|22729.5|22826.5|22819.5|22676.5|22669.5|14614
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22681.5|22674.5|22791.5|22784.5|22626.5|22619.5|10777
1591149600000|2020-06-03 02:00:00|22684|22677|22571.5|22564.5|22721.5|22714.5|22561.5|22554.5|6990
1591153200000|2020-06-03 03:00:00|22569|22562|22561.5|22554.5|22709|22702|22541.5|22534.5|6573
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22571.5|22564.5|22611.5|22604.5|22501.5|22494.5|6362
1591160400000|2020-06-03 05:00:00|22569|22562|22626.5|22619.5|22651.5|22644.5|22466.5|22459.5|11683
1591164000000|2020-06-03 06:00:00|22624|22617|22671.5|22664.5|22746.5|22739.5|22611.5|22604.5|11583
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22721.5|22714.5|22746.5|22739.5|22636.5|22629.5|2945
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22641.5|22634.5|2359
1591174800000|2020-06-03 09:00:00|22719|22712|22741.5|22734.5|22766.5|22759.5|22691.5|22684.5|1868
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22626.5|22619.5|22746.5|22739.5|22626.5|22619.5|1709
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22631.5|22624.5|22676.5|22669.5|22581.5|22574.5|1316
1591185600000|2020-06-03 12:00:00|22629|22622|22716.5|22709.5|22736.5|22729.5|22621.5|22614.5|1811
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22741.5|22734.5|22771.5|22764.5|22691.5|22684.5|2817
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22776.5|22769.5|22826.5|22819.5|22739|22732|3490
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22856.5|22849.5|22889|22882|22771.5|22764.5|2502
1591200000000|2020-06-03 16:00:00|22859|22852|22836.5|22829.5|22861.5|22854.5|22801.5|22794.5|1844
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22891.5|22884.5|22901.5|22894.5|22836.5|22829.5|1171
1591207200000|2020-06-03 18:00:00|22889|22882|22916.5|22909.5|22946.5|22939.5|22886.5|22879.5|1318
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22906.5|22899.5|22956.5|22949.5|22891.5|22884.5|2033
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22922.2|22892.2|22933|22918|22895.5|22880.5|471
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22929|22899|22932.6|22902.6|22922.4|22892.4|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22915.4|22900.4|22932.4|22902.9|22880.5|22865.5|134
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22926.4|22919.4|22991.4|22984.4|22912.9|22897.9|32239
1591228800000|2020-06-04 00:00:00|22931.4|22924.4|22771.4|22764.4|22941.4|22934.4|22708.9|22701.9|13689
1591232400000|2020-06-04 01:00:00|22773.9|22766.9|22706.4|22699.4|22831.4|22824.4|22701.4|22694.4|7349
1591236000000|2020-06-04 02:00:00|22701.4|22694.4|22521.4|22514.4|22706.4|22699.4|22506.4|22499.4|10171
1591239600000|2020-06-04 03:00:00|22516.4|22509.4|22621.4|22614.4|22626.4|22619.4|22496.4|22489.4|5209
1591243200000|2020-06-04 04:00:00|22616.4|22609.4|22676.4|22669.4|22711.4|22704.4|22616.4|22609.4|5349
1591246800000|2020-06-04 05:00:00|22678.9|22671.9|22681.4|22674.4|22741.4|22734.4|22641.4|22634.4|8753
1591250400000|2020-06-04 06:00:00|22691.4|22684.4|22696.4|22689.4|22776.4|22769.4|22691.4|22684.4|9204
1591254000000|2020-06-04 07:00:00|22698.9|22691.9|22751.4|22744.4|22756.4|22749.4|22673.9|22666.9|2794
1591257600000|2020-06-04 08:00:00|22753.9|22746.9|22676.4|22669.4|22816.4|22809.4|22676.4|22669.4|2162
1591261200000|2020-06-04 09:00:00|22678.9|22671.9|22616.4|22609.4|22688.9|22681.9|22601.4|22594.4|1577
1591264800000|2020-06-04 10:00:00|22618.9|22611.9|22701.4|22694.4|22706.4|22699.4|22606.4|22599.4|1336
1591268400000|2020-06-04 11:00:00|22696.4|22689.4|22791.4|22784.4|22846.4|22839.4|22696.4|22689.4|2159
1591272000000|2020-06-04 12:00:00|22796.4|22789.4|22686.4|22679.4|22816.4|22809.4|22621.4|22614.4|2566
1591275600000|2020-06-04 13:00:00|22688.9|22681.9|22786.4|22779.4|22806.4|22799.4|22676.4|22669.4|2697
1591279200000|2020-06-04 14:00:00|22783.9|22776.9|22846.4|22839.4|22846.4|22839.4|22763.9|22756.9|3289
1591282800000|2020-06-04 15:00:00|22841.4|22834.4|22736.4|22729.4|22851.4|22844.4|22676.4|22669.4|3183
1591286400000|2020-06-04 16:00:00|22738.9|22731.9|22696.4|22689.4|22776.4|22769.4|22691.4|22684.4|1764
1591290000000|2020-06-04 17:00:00|22693.9|22686.9|22776.4|22769.4|22781.4|22774.4|22691.4|22684.4|595
1591293600000|2020-06-04 18:00:00|22773.9|22766.9|22716.4|22709.4|22796.4|22789.4|22716.4|22709.4|1077
1591297200000|2020-06-04 19:00:00|22718.9|22711.9|22713.9|22706.9|22731.4|22724.4|22656.4|22649.4|2383
1591300800000|2020-06-04 20:00:00|22716.4|22709.4|22762.6|22732.6|22765.4|22750.4|22710.4|22695.4|371
1591304400000|2020-06-04 21:00:00|22763|22733|22755.4|22725.4|22765.5|22735.5|22755.3|22725.3|0
1591308000000|2020-06-04 22:00:00|22759.5|22729.5|22755|22740|22777.5|22762.5|22740.4|22725.4|93
1591311600000|2020-06-04 23:00:00|22757.5|22742.5|22638.5|22631.5|22767.5|22759|22636|22629|34819
1591315200000|2020-06-05 00:00:00|22641|22634|22618.5|22611.5|22668.5|22661.5|22566|22559|10327
1591318800000|2020-06-05 01:00:00|22621|22614|22626|22619|22661|22654|22586|22579|7748
1591322400000|2020-06-05 02:00:00|22628.5|22621.5|22651|22644|22681|22674|22621|22614|3630
1591326000000|2020-06-05 03:00:00|22653.5|22646.5|22791|22784|22796|22789|22646|22639|6728
1591329600000|2020-06-05 04:00:00|22793.5|22786.5|22786|22779|22826|22819|22771|22764|4534
1591333200000|2020-06-05 05:00:00|22781|22774|22866|22859|22866|22859|22753.5|22746.5|9598
1591336800000|2020-06-05 06:00:00|22851|22844|22886|22879|22921|22914|22841|22834|7326
1591340400000|2020-06-05 07:00:00|22883.5|22876.5|23018.5|23011.5|23031|23024|22871|22864|2458
1591344000000|2020-06-05 08:00:00|23016|23009|22971|22964|23031|23024|22938.5|22931.5|2417
1591347600000|2020-06-05 09:00:00|22973.5|22966.5|22976|22969|23011|23004|22921|22914|1052
1591351200000|2020-06-05 10:00:00|22973.5|22966.5|22941|22934|22976|22969|22911|22904|857
1591354800000|2020-06-05 11:00:00|22946|22939|22956|22949|22996|22989|22941|22934|1151
1591358400000|2020-06-05 12:00:00|22953.5|22946.5|23136|23129|23136|23129|22941|22934|4539
1591362000000|2020-06-05 13:00:00|23133.5|23126.5|23161|23154|23228.5|23221.5|23121|23114|4275
1591365600000|2020-06-05 14:00:00|23166|23159|23213.5|23206.5|23223.5|23216.5|23158.5|23151.5|3355
1591369200000|2020-06-05 15:00:00|23216|23209|23271|23264|23286|23279|23211|23204|3318
1591372800000|2020-06-05 16:00:00|23273.5|23266.5|23281|23274|23311|23304|23258.5|23251.5|2096
1591376400000|2020-06-05 17:00:00|23278.5|23271.5|23236|23229|23281|23274|23236|23229|1242
1591380000000|2020-06-05 18:00:00|23238.5|23231.5|23171|23164|23251|23244|23161|23154|2420
1591383600000|2020-06-05 19:00:00|23173.5|23166.5|23166|23159|23176|23169|23103.5|23096.5|3635
1591387200000|2020-06-05 20:00:00|23171|23164|23185.4|23155.4|23190|23175|23126|23119|715
1591567200000|2020-06-07 22:00:00|23212.5|23197.5|23200|23185|23270|23255|23195|23180|466
1591570800000|2020-06-07 23:00:00|23197.5|23182.5|23186|23179|23283.5|23276.5|23186|23179|4131
1591574400000|2020-06-08 00:00:00|23183.5|23176.5|23108.5|23101.5|23183.5|23176.5|23066|23059|12968
1591578000000|2020-06-08 01:00:00|23111|23104|23061|23054|23121|23114|23031|23024|9045
1591581600000|2020-06-08 02:00:00|23063.5|23056.5|23161|23154|23171|23164|23036|23029|5258
1591585200000|2020-06-08 03:00:00|23156|23149|23151|23144|23191|23184|23106|23099|5715
1591588800000|2020-06-08 04:00:00|23148.5|23141.5|23116|23109|23156|23149|23086|23079|4431
1591592400000|2020-06-08 05:00:00|23118.5|23111.5|23161|23154|23161|23154|23083.5|23076.5|9114
1591596000000|2020-06-08 06:00:00|23156|23149|23143.5|23136.5|23196|23189|23103.5|23096.5|9909
1591599600000|2020-06-08 07:00:00|23141|23134|23116|23109|23188.5|23181.5|23076|23069|2897
1591603200000|2020-06-08 08:00:00|23113.5|23106.5|23201|23194|23206|23199|23111|23104|1409
1591606800000|2020-06-08 09:00:00|23196|23189|23178.5|23171.5|23231|23224|23171|23164|1082
1591610400000|2020-06-08 10:00:00|23176|23169|23161|23154|23198.5|23191.5|23146|23139|903
1591614000000|2020-06-08 11:00:00|23166|23159|23201|23194|23218.5|23211.5|23161|23154|913
1591617600000|2020-06-08 12:00:00|23198.5|23191.5|23201|23194|23236|23229|23181|23174|786
1591621200000|2020-06-08 13:00:00|23203.5|23196.5|23116|23109|23221|23214|23096|23089|3388
1591624800000|2020-06-08 14:00:00|23121|23114|23051|23044|23126|23119|22971|22964|3480
1591628400000|2020-06-08 15:00:00|23056|23049|23071|23064|23116|23109|23056|23049|2792
1591632000000|2020-06-08 16:00:00|23076|23069|23033.5|23026.5|23098.5|23091.5|23026|23019|1500
1591635600000|2020-06-08 17:00:00|23036|23029|23121|23114|23121|23114|23026|23019|1164
1591639200000|2020-06-08 18:00:00|23118.5|23111.5|23146|23139|23146|23139|23106|23099|773
1591642800000|2020-06-08 19:00:00|23143.5|23136.5|23236|23229|23236|23229|23126|23119|2354
1591646400000|2020-06-08 20:00:00|23231|23224|23233.4|23203.4|23237.5|23224|23201|23190|489
1591650000000|2020-06-08 21:00:00|23233.3|23203.3|23252.2|23222.2|23254.8|23224.8|23232.2|23202.2|0
1591653600000|2020-06-08 22:00:00|23256.1|23226.1|23212.5|23197.5|23258.6|23228.6|23190|23175|77
1591657200000|2020-06-08 23:00:00|23210|23195|23148.5|23141.5|23230|23215|23146|23139|35856
1591660800000|2020-06-09 00:00:00|23151|23144|23026|23019|23191|23184|22991|22984|18115
1591664400000|2020-06-09 01:00:00|23023.5|23016.5|23081|23074|23081|23074|22931|22924|15181
1591668000000|2020-06-09 02:00:00|23078.5|23071.5|23076|23069|23091|23084|23016|23009|5698
1591671600000|2020-06-09 03:00:00|23073.5|23066.5|22991|22984|23076|23069|22966|22959|3763
1591675200000|2020-06-09 04:00:00|22988.5|22981.5|23016|23009|23051|23044|22976|22969|4932
1591678800000|2020-06-09 05:00:00|23018.5|23011.5|23101|23094|23121|23114|23016|23009|9688
1591682400000|2020-06-09 06:00:00|23121|23114|23068.5|23061.5|23191|23184|23056|23049|13342
1591686000000|2020-06-09 07:00:00|23066|23059|22921|22914|23101|23094|22876|22869|6899
1591689600000|2020-06-09 08:00:00|22926|22919|22751|22744|22956|22949|22708.5|22701.5|6915
1591693200000|2020-06-09 09:00:00|22756|22749|22776|22769|22816|22809|22736|22729|3920
1591696800000|2020-06-09 10:00:00|22773.5|22766.5|22813.5|22806.5|22826|22819|22736|22729|2885
1591700400000|2020-06-09 11:00:00|22816|22809|22856|22849|22886|22879|22803.5|22796.5|1395
1591704000000|2020-06-09 12:00:00|22858.5|22851.5|22816|22809|22901|22894|22811|22804|1849
1591707600000|2020-06-09 13:00:00|22813.5|22806.5|22786|22779|22866|22859|22778.5|22771.5|4568
1591711200000|2020-06-09 14:00:00|22788.5|22781.5|22873.5|22866.5|22901|22894|22751|22744|3183
1591714800000|2020-06-09 15:00:00|22876|22869|22801|22794|22886|22879|22781|22774|3257
1591718400000|2020-06-09 16:00:00|22796|22789|22841|22834|22848.5|22841.5|22776|22769|1928
1591722000000|2020-06-09 17:00:00|22843.5|22836.5|22866|22859|22871|22864|22841|22834|1008
1591725600000|2020-06-09 18:00:00|22871|22864|22871|22864|22876|22869|22826|22819|1128
1591729200000|2020-06-09 19:00:00|22876|22869|22896|22889|22951|22944|22856|22849|2894
1591732800000|2020-06-09 20:00:00|22901|22894|22892|22862|22906|22899|22865|22850|811
1591736400000|2020-06-09 21:00:00|22890.7|22860.7|22897.5|22867.5|22904.8|22874.8|22888.2|22858.2|0
1591740000000|2020-06-09 22:00:00|22894|22864|22945|22930|22947.5|22932.5|22885|22864|159
1591743600000|2020-06-09 23:00:00|22947.5|22932.5|22921|22914|22961|22954|22881|22874|42774
1591747200000|2020-06-10 00:00:00|22926|22919|23021|23014|23041|23034|22896|22889|7714
1591750800000|2020-06-10 01:00:00|23026|23019|23106|23099|23128.5|23121.5|22988.5|22981.5|4845
1591754400000|2020-06-10 02:00:00|23111|23104|23116|23109|23156|23149|23081|23074|4866
1591758000000|2020-06-10 03:00:00|23118.5|23111.5|23121|23114|23141|23134|23076|23069|3490
1591761600000|2020-06-10 04:00:00|23116|23109|23118.5|23111.5|23121|23114|23076|23069|3530
1591765200000|2020-06-10 05:00:00|23121|23114|23111|23104|23181|23174|23106|23099|8082
1591768800000|2020-06-10 06:00:00|23118.5|23111.5|22998.5|22991.5|23141|23134|22988.5|22981.5|8653
1591772400000|2020-06-10 07:00:00|22996|22989|23046|23039|23068.5|23061.5|22991|22984|1012
1591776000000|2020-06-10 08:00:00|23043.5|23036.5|22908.5|22901.5|23046|23039|22896|22889|534
1591779600000|2020-06-10 09:00:00|22906|22899|22858.5|22851.5|22906|22899|22791|22784|1242
1591783200000|2020-06-10 10:00:00|22856|22849|22873.5|22866.5|22881|22874|22776|22769|711
1591786800000|2020-06-10 11:00:00|22871|22864|22928.5|22921.5|22936|22929|22866|22859|3473
1591790400000|2020-06-10 12:00:00|22926|22919|22958.5|22951.5|22973.5|22966.5|22918.5|22911.5|472
1591794000000|2020-06-10 13:00:00|22956|22949|22851|22844|22973.5|22966.5|22823.5|22816.5|1394
1591797600000|2020-06-10 14:00:00|22853.5|22846.5|22851|22844|22883.5|22876.5|22798.5|22791.5|3629
1591801200000|2020-06-10 15:00:00|22848.5|22841.5|22851|22844|22898.5|22891.5|22816|22809|1187
1591804800000|2020-06-10 16:00:00|22848.5|22841.5|22866|22859|22881|22874|22843.5|22836.5|439
1591808400000|2020-06-10 17:00:00|22861|22854|22838.5|22831.5|22886|22879|22833.5|22826.5|546
1591812000000|2020-06-10 18:00:00|22841|22834|22811|22804|22951|22944|22743.5|22736.5|1138
1591815600000|2020-06-10 19:00:00|22808.5|22801.5|22861|22854|22898.5|22891.5|22761|22754|1456
1591819200000|2020-06-10 20:00:00|22866|22859|22879.8|22849.8|22881.3|22869|22830|22815|660
1591822800000|2020-06-10 21:00:00|22880|22850|22873.3|22843.3|22883.4|22853.4|22872.8|22842.8|0
1591826400000|2020-06-10 22:00:00|22875.9|22845.9|22785|22770|22895|22880|22755|22740|324
1591830000000|2020-06-10 23:00:00|22780|22765|22763.1|22756.1|22807.5|22792.5|22710.6|22703.6|3518
1591833600000|2020-06-11 00:00:00|22770.6|22763.6|22860.6|22853.6|22910.6|22903.6|22725.6|22718.6|11439
1591837200000|2020-06-11 01:00:00|22865.6|22858.6|22855.6|22848.6|22925.6|22918.6|22845.6|22838.6|5124
1591840800000|2020-06-11 02:00:00|22860.6|22853.6|22820.6|22813.6|22870.6|22863.6|22815.6|22808.6|4026
1591844400000|2020-06-11 03:00:00|22818.1|22811.1|22595.6|22588.6|22820.6|22813.6|22575.6|22568.6|9103
1591848000000|2020-06-11 04:00:00|22593.1|22586.1|22608.1|22601.1|22655.6|22648.6|22510.6|22503.6|9175
1591851600000|2020-06-11 05:00:00|22610.6|22603.6|22485.6|22478.6|22620.6|22613.6|22453.1|22446.1|15320
1591855200000|2020-06-11 06:00:00|22468.1|22461.1|22380.6|22373.6|22510.6|22503.6|22360.6|22353.6|16420
1591858800000|2020-06-11 07:00:00|22383.1|22376.1|22215.6|22208.6|22385.6|22378.6|22215.6|22208.6|5522
1591862400000|2020-06-11 08:00:00|22218.1|22211.1|22185.6|22178.6|22295.6|22288.6|22165.6|22158.6|2885
1591866000000|2020-06-11 09:00:00|22188.1|22181.1|22345.6|22338.6|22353.1|22346.1|22170.6|22163.6|3985
1591869600000|2020-06-11 10:00:00|22348.1|22341.1|22270.6|22263.6|22355.6|22348.6|22265.6|22258.6|2100
1591873200000|2020-06-11 11:00:00|22273.1|22266.1|22225.6|22218.6|22298.1|22291.1|22185.6|22178.6|2308
1591876800000|2020-06-11 12:00:00|22220.6|22213.6|22180.6|22173.6|22238.1|22231.1|22150.6|22143.6|2002
1591880400000|2020-06-11 13:00:00|22178.1|22171.1|22225.6|22218.6|22245.6|22238.6|22120.6|22113.6|5903
1591884000000|2020-06-11 14:00:00|22230.6|22223.6|22015.6|22008.6|22255.6|22248.6|22000.6|21993.6|5555
1591887600000|2020-06-11 15:00:00|22010.6|22003.6|21895.6|21888.6|22030.6|22023.6|21865.6|21858.6|6858
1591891200000|2020-06-11 16:00:00|21893.1|21886.1|21700.6|21693.6|21905.6|21898.6|21645.6|21638.6|6216
1591894800000|2020-06-11 17:00:00|21695.6|21688.6|21800.6|21793.6|21815.6|21808.6|21685.6|21678.6|4221
1591898400000|2020-06-11 18:00:00|21795.6|21788.6|21668.1|21661.1|21805.6|21798.6|21645.6|21638.6|3757
1591902000000|2020-06-11 19:00:00|21665.6|21658.6|21660.6|21653.6|21705.6|21698.6|21610.6|21603.6|6415
1591905600000|2020-06-11 20:00:00|21665.6|21658.6|21771.7|21741.7|21779.6|21764.6|21655.6|21648.6|1219
1591909200000|2020-06-11 21:00:00|21771.6|21741.6|21801.5|21771.5|21810.2|21780.2|21764|21734|0
1591912800000|2020-06-11 22:00:00|21786.9|21756.9|21882.1|21867.1|21889.6|21874.6|21692.1|21677.1|450
1591916400000|2020-06-11 23:00:00|21884.6|21869.6|21950.6|21943.6|21985.6|21978.6|21780.6|21773.6|52297
1591920000000|2020-06-12 00:00:00|21965.6|21958.6|21895.6|21888.6|22095.6|22088.6|21760.6|21753.6|22156
1591923600000|2020-06-12 01:00:00|21893.1|21886.1|22080.2|22073.2|22080.2|22073.2|21790.6|21783.6|13089
1591927200000|2020-06-12 02:00:00|22077.7|22070.7|22155.2|22148.2|22205.2|22198.2|22040.2|22033.2|9039
1591930800000|2020-06-12 03:00:00|22157.7|22150.7|22245.2|22238.2|22320.2|22313.2|22080.2|22073.2|6311
1591934400000|2020-06-12 04:00:00|22247.7|22240.7|22245.2|22238.2|22340.2|22333.2|22160.2|22153.2|5838
1591938000000|2020-06-12 05:00:00|22242.7|22235.7|22270.2|22263.2|22330.2|22323.2|22190.2|22183.2|9548
1591941600000|2020-06-12 06:00:00|22265.2|22258.2|22027.7|22020.7|22295.2|22288.2|22017.7|22010.7|11106
1591945200000|2020-06-12 07:00:00|22032.7|22025.7|22200.2|22193.2|22240.2|22233.2|22015.2|22008.2|5798
1591948800000|2020-06-12 08:00:00|22205.2|22198.2|22390.2|22383.2|22420.2|22413.2|22180.2|22173.2|3755
1591952400000|2020-06-12 09:00:00|22395.2|22388.2|22452.7|22445.7|22460.2|22453.2|22350.2|22343.2|2108
1591956000000|2020-06-12 10:00:00|22450.2|22443.2|22370.2|22363.2|22475.2|22468.2|22345.2|22338.2|2238
1591959600000|2020-06-12 11:00:00|22375.2|22368.2|22345.2|22338.2|22422.7|22415.7|22342.7|22335.7|1404
1591963200000|2020-06-12 12:00:00|22342.7|22335.7|22325.2|22318.2|22357.7|22350.7|22190.2|22183.2|2865
1591966800000|2020-06-12 13:00:00|22322.7|22315.7|22340.2|22333.2|22437.7|22430.7|22300.2|22293.2|3576
1591970400000|2020-06-12 14:00:00|22345.2|22338.2|22125.2|22118.2|22390.2|22383.2|22125.2|22118.2|4677
1591974000000|2020-06-12 15:00:00|22120.2|22113.2|22255.2|22248.2|22265.2|22258.2|22050.2|22043.2|6572
1591977600000|2020-06-12 16:00:00|22257.7|22250.7|22250.2|22243.2|22340.2|22333.2|22170.2|22163.2|2740
1591981200000|2020-06-12 17:00:00|22252.7|22245.7|22105.2|22098.2|22260.2|22253.2|22100.2|22093.2|3886
1591984800000|2020-06-12 18:00:00|22107.7|22100.7|22210.2|22203.2|22210.2|22203.2|22092.7|22085.7|4019
1591988400000|2020-06-12 19:00:00|22215.2|22208.2|22285.2|22278.2|22310.2|22303.2|22170.2|22163.2|4296
1591992000000|2020-06-12 20:00:00|22287.7|22280.7|22197.1|22167.1|22300.2|22293.2|22189.2|22162.8|1201
1592172000000|2020-06-14 22:00:00|22049.2|22034.2|22034.2|22019.2|22049.2|22034.2|21871.7|21856.7|600
1592175600000|2020-06-14 23:00:00|22036.7|22021.7|22100.6|22093.6|22118.1|22111.1|21932.1|21917.1|4152
1592179200000|2020-06-15 00:00:00|22105.6|22098.6|22105.6|22098.6|22235.6|22228.6|22095.6|22088.6|12404
1592182800000|2020-06-15 01:00:00|22110.6|22103.6|22150.6|22143.6|22180.6|22173.6|22030.6|22023.6|7206
1592186400000|2020-06-15 02:00:00|22148.1|22141.1|22090.6|22083.6|22195.6|22188.6|22078.1|22071.1|4459
1592190000000|2020-06-15 03:00:00|22085.6|22078.6|22075.6|22068.6|22170.6|22163.6|22065.6|22058.6|3169
1592193600000|2020-06-15 04:00:00|22080.6|22073.6|21845.6|21838.6|22080.6|22073.6|21830.6|21823.6|7249
1592197200000|2020-06-15 05:00:00|21840.6|21833.6|21510.6|21503.6|21845.6|21838.6|21503.1|21496.1|20706
1592200800000|2020-06-15 06:00:00|21503.1|21496.1|21433.1|21426.1|21540.6|21533.6|21355.6|21348.6|18093
1592204400000|2020-06-15 07:00:00|21438.1|21431.1|21455.6|21448.6|21518.1|21511.1|21385.6|21378.6|3400
1592208000000|2020-06-15 08:00:00|21460.6|21453.6|21628.1|21621.1|21635.6|21628.6|21423.1|21416.1|3615
1592211600000|2020-06-15 09:00:00|21630.6|21623.6|21663.1|21656.1|21670.6|21663.6|21565.6|21558.6|1660
1592215200000|2020-06-15 10:00:00|21665.6|21658.6|21535.6|21528.6|21713.1|21706.1|21535.6|21528.6|2151
1592218800000|2020-06-15 11:00:00|21538.1|21531.1|21595.6|21588.6|21638.1|21631.1|21505.6|21498.6|2581
1592222400000|2020-06-15 12:00:00|21598.1|21591.1|21585.6|21578.6|21628.1|21621.1|21535.6|21528.6|2322
1592226000000|2020-06-15 13:00:00|21588.1|21581.1|21620.6|21613.6|21638.1|21631.1|21480.6|21473.6|6024
1592229600000|2020-06-15 14:00:00|21625.6|21618.6|21658.1|21651.1|21720.6|21713.6|21540.6|21533.6|6111
1592233200000|2020-06-15 15:00:00|21655.6|21648.6|21725.6|21718.6|21783.1|21776.1|21645.6|21638.6|3985
1592236800000|2020-06-15 16:00:00|21720.6|21713.6|21833.1|21826.1|21843.1|21836.1|21715.6|21708.6|2754
1592240400000|2020-06-15 17:00:00|21830.6|21823.6|21790.6|21783.6|21875.6|21868.6|21785.6|21778.6|1380
1592244000000|2020-06-15 18:00:00|21793.1|21786.1|21925.6|21918.6|21990.6|21983.6|21790.6|21783.6|3212
1592247600000|2020-06-15 19:00:00|21928.1|21921.1|21945.6|21938.6|21988.1|21981.1|21865.6|21858.6|2286
1592251200000|2020-06-15 20:00:00|21948.1|21941.1|21980.5|21950.5|21999.6|21984.6|21935.6|21928.6|751
1592254800000|2020-06-15 21:00:00|21980.8|21950.8|21990.5|21960.5|21996.5|21966.5|21979.9|21949.9|0
1592258400000|2020-06-15 22:00:00|21988.3|21958.3|22044.6|22029.6|22084.6|22069.6|21979.5|21949.5|450
1592262000000|2020-06-15 23:00:00|22049.6|22034.6|22138.9|22131.9|22151.4|22144.4|22010.4|21995.4|50522
1592265600000|2020-06-16 00:00:00|22136.4|22129.4|22128.9|22121.9|22188.9|22181.9|22053.9|22046.9|11518
1592269200000|2020-06-16 01:00:00|22131.4|22124.4|22168.9|22161.9|22228.9|22221.9|22131.4|22124.4|7382
1592272800000|2020-06-16 02:00:00|22171.4|22164.4|22498.9|22491.9|22498.9|22491.9|22161.4|22154.4|10065
1592276400000|2020-06-16 03:00:00|22496.4|22489.4|22348.9|22341.9|22496.4|22489.4|22348.9|22341.9|8212
1592280000000|2020-06-16 04:00:00|22343.9|22336.9|22461.4|22454.4|22488.9|22481.9|22298.9|22291.9|8179
1592283600000|2020-06-16 05:00:00|22463.9|22456.9|22548.9|22541.9|22613.9|22606.9|22458.9|22451.9|17812
1592287200000|2020-06-16 06:00:00|22561.4|22554.4|22376.4|22369.4|22568.9|22561.9|22323.9|22316.9|16924
1592290800000|2020-06-16 07:00:00|22378.9|22371.9|22296.4|22289.4|22403.9|22396.9|22283.9|22276.9|3288
1592294400000|2020-06-16 08:00:00|22293.9|22286.9|22391.4|22384.4|22411.4|22404.4|22236.4|22229.4|2234
1592298000000|2020-06-16 09:00:00|22393.9|22386.9|22418.9|22411.9|22443.9|22436.9|22373.9|22366.9|1457
1592301600000|2020-06-16 10:00:00|22421.4|22414.4|22431.4|22424.4|22473.9|22466.9|22398.9|22391.9|1230
1592305200000|2020-06-16 11:00:00|22433.9|22426.9|22433.9|22426.9|22443.9|22436.9|22388.9|22381.9|842
1592308800000|2020-06-16 12:00:00|22436.4|22429.4|22578.9|22571.9|22613.9|22606.9|22428.9|22421.9|2464
1592312400000|2020-06-16 13:00:00|22581.4|22574.4|22543.9|22536.9|22591.4|22584.4|22488.9|22481.9|3054
1592316000000|2020-06-16 14:00:00|22541.4|22534.4|22253.9|22246.9|22603.9|22596.9|22243.9|22236.9|5004
1592319600000|2020-06-16 15:00:00|22248.9|22241.9|22368.9|22361.9|22403.9|22396.9|22188.9|22181.9|6216
1592323200000|2020-06-16 16:00:00|22373.9|22366.9|22416.4|22409.4|22453.9|22446.9|22326.4|22319.4|2446
1592326800000|2020-06-16 17:00:00|22413.9|22406.9|22368.9|22361.9|22443.9|22436.9|22343.9|22336.9|964
1592330400000|2020-06-16 18:00:00|22371.4|22364.4|22398.9|22391.9|22428.9|22421.9|22303.9|22296.9|2199
1592334000000|2020-06-16 19:00:00|22396.4|22389.4|22396.4|22389.4|22396.4|22389.4|22263.9|22256.9|2846
1592337600000|2020-06-16 20:00:00|22398.9|22391.9|22364.6|22334.6|22406.4|22399.4|22352.9|22332.9|974
1592341200000|2020-06-16 21:00:00|22364.4|22334.4|22340.4|22310.4|22366|22336|22333|22303|0
1592344800000|2020-06-16 22:00:00|22330.3|22300.3|22387.3|22372.3|22392.3|22377.3|22277.9|22262.9|315
1592348400000|2020-06-16 23:00:00|22389.8|22374.8|22505.8|22498.8|22530.8|22523.8|22387.3|22372.3|40738
1592352000000|2020-06-17 00:00:00|22495.8|22488.8|22465.8|22458.8|22508.3|22501.3|22295.8|22288.8|10773
1592355600000|2020-06-17 01:00:00|22463.3|22456.3|22395.8|22388.8|22520.8|22513.8|22333.3|22326.3|5772
1592359200000|2020-06-17 02:00:00|22400.8|22393.8|22335.8|22328.8|22430.8|22423.8|22245.8|22238.8|5590
1592362800000|2020-06-17 03:00:00|22340.8|22333.8|22400.8|22393.8|22400.8|22393.8|22290.8|22283.8|3920
1592366400000|2020-06-17 04:00:00|22398.3|22391.3|22480.8|22473.8|22530.8|22523.8|22393.3|22386.3|4546
1592370000000|2020-06-17 05:00:00|22478.3|22471.3|22455.8|22448.8|22505.8|22498.8|22400.8|22393.8|6486
1592373600000|2020-06-17 06:00:00|22450.8|22443.8|22550.8|22543.8|22600.8|22593.8|22430.8|22423.8|7012
1592377200000|2020-06-17 07:00:00|22553.3|22546.3|22663.3|22656.3|22735.8|22728.8|22543.3|22536.3|2388
1592380800000|2020-06-17 08:00:00|22660.8|22653.8|22740.8|22733.8|22765.8|22758.8|22635.8|22628.8|1495
1592384400000|2020-06-17 09:00:00|22743.3|22736.3|22595.8|22588.8|22755.8|22748.8|22585.8|22578.8|2557
1592388000000|2020-06-17 10:00:00|22598.3|22591.3|22710.8|22703.8|22715.8|22708.8|22580.8|22573.8|1192
1592391600000|2020-06-17 11:00:00|22708.3|22701.3|22663.3|22656.3|22723.3|22716.3|22645.8|22638.8|1353
1592395200000|2020-06-17 12:00:00|22665.8|22658.8|22650.8|22643.8|22710.8|22703.8|22625.8|22618.8|1304
1592398800000|2020-06-17 13:00:00|22655.8|22648.8|22605.8|22598.8|22665.8|22658.8|22585.8|22578.8|2049
1592402400000|2020-06-17 14:00:00|22603.3|22596.3|22618.3|22611.3|22635.8|22628.8|22475.8|22468.8|3855
1592406000000|2020-06-17 15:00:00|22615.8|22608.8|22620.8|22613.8|22630.8|22623.8|22553.3|22546.3|1222
1592409600000|2020-06-17 16:00:00|22615.8|22608.8|22650.8|22643.8|22650.8|22643.8|22585.8|22578.8|712
1592413200000|2020-06-17 17:00:00|22653.3|22646.3|22640.8|22633.8|22665.8|22658.8|22640.8|22633.8|508
1592416800000|2020-06-17 18:00:00|22643.3|22636.3|22605.8|22598.8|22655.8|22648.8|22605.8|22598.8|442
1592420400000|2020-06-17 19:00:00|22603.3|22596.3|22505.8|22498.8|22605.8|22598.8|22495.8|22488.8|1388
1592424000000|2020-06-17 20:00:00|22503.3|22496.3|22495.7|22465.7|22520.8|22513.8|22484.8|22464.6|435
1592427600000|2020-06-17 21:00:00|22495.4|22465.4|22480.2|22450.2|22499.6|22469.6|22473.6|22443.6|0
1592431200000|2020-06-17 22:00:00|22485.2|22455.2|22496.4|22481.4|22533.9|22518.9|22456.5|22426.5|151
1592434800000|2020-06-17 23:00:00|22498.9|22483.9|22372.4|22365.4|22523.9|22508.9|22344.9|22337.9|30207
1592438400000|2020-06-18 00:00:00|22374.9|22367.9|22304.9|22297.9|22409.9|22402.9|22282.4|22275.4|6530
1592442000000|2020-06-18 01:00:00|22307.4|22300.4|22204.9|22197.9|22354.9|22347.9|22104.9|22097.9|10530
1592445600000|2020-06-18 02:00:00|22207.4|22200.4|22214.9|22207.9|22234.9|22227.9|22159.9|22152.9|4103
1592449200000|2020-06-18 03:00:00|22219.9|22212.9|22379.9|22372.9|22422.4|22415.4|22204.9|22197.9|5451
1592452800000|2020-06-18 04:00:00|22377.4|22370.4|22354.9|22347.9|22379.9|22372.9|22292.4|22285.4|3663
1592456400000|2020-06-18 05:00:00|22357.4|22350.4|22354.9|22347.9|22384.9|22377.9|22319.9|22312.9|5447
1592460000000|2020-06-18 06:00:00|22344.9|22337.9|22352.4|22345.4|22399.9|22392.9|22234.9|22227.9|10697
1592463600000|2020-06-18 07:00:00|22349.9|22342.9|22379.9|22372.9|22397.4|22390.4|22312.4|22305.4|1750
1592467200000|2020-06-18 08:00:00|22382.4|22375.4|22499.9|22492.9|22534.9|22527.9|22354.9|22347.9|2812
1592470800000|2020-06-18 09:00:00|22502.4|22495.4|22469.9|22462.9|22524.9|22517.9|22414.9|22407.9|2492
1592474400000|2020-06-18 10:00:00|22467.4|22460.4|22429.9|22422.9|22472.4|22465.4|22399.9|22392.9|1167
1592478000000|2020-06-18 11:00:00|22434.9|22427.9|22319.9|22312.9|22449.9|22442.9|22299.9|22292.9|1456
1592481600000|2020-06-18 12:00:00|22314.9|22307.9|22319.9|22312.9|22359.9|22352.9|22282.4|22275.4|1652
1592485200000|2020-06-18 13:00:00|22322.4|22315.4|22329.9|22322.9|22379.9|22372.9|22274.9|22267.9|1936
1592488800000|2020-06-18 14:00:00|22332.4|22325.4|22409.9|22402.9|22414.9|22407.9|22309.9|22302.9|2750
1592492400000|2020-06-18 15:00:00|22407.4|22400.4|22354.9|22347.9|22419.9|22412.9|22352.4|22345.4|1238
1592496000000|2020-06-18 16:00:00|22357.4|22350.4|22394.9|22387.9|22404.9|22397.9|22339.9|22332.9|742
1592499600000|2020-06-18 17:00:00|22392.4|22385.4|22424.9|22417.9|22434.9|22427.9|22379.9|22372.9|359
1592503200000|2020-06-18 18:00:00|22429.9|22422.9|22354.9|22347.9|22429.9|22422.9|22354.9|22347.9|666
1592506800000|2020-06-18 19:00:00|22357.4|22350.4|22409.9|22402.9|22419.9|22412.9|22334.9|22327.9|1152
1592510400000|2020-06-18 20:00:00|22414.9|22407.9|22407.8|22377.8|22419.9|22412.9|22391.4|22375.1|339
1592514000000|2020-06-18 21:00:00|22408.6|22378.6|22404.9|22374.9|22412.9|22382.9|22404.5|22374.5|0
1592517600000|2020-06-18 22:00:00|22401.9|22371.9|22443.9|22428.9|22443.9|22428.9|22396.9|22366.9|30
1592521200000|2020-06-18 23:00:00|22448.9|22433.9|22532.8|22525.8|22532.8|22525.8|22448.9|22433.9|24586
1592524800000|2020-06-19 00:00:00|22537.8|22530.8|22405.3|22398.3|22537.8|22530.8|22365.3|22358.3|5669
1592528400000|2020-06-19 01:00:00|22402.8|22395.8|22370.3|22363.3|22425.3|22418.3|22335.3|22328.3|4567
1592532000000|2020-06-19 02:00:00|22365.3|22358.3|22432.8|22425.8|22450.3|22443.3|22345.3|22338.3|2608
1592535600000|2020-06-19 03:00:00|22435.3|22428.3|22470.3|22463.3|22475.3|22468.3|22402.8|22395.8|2416
1592539200000|2020-06-19 04:00:00|22472.8|22465.8|22445.3|22438.3|22512.8|22505.8|22440.3|22433.3|3444
1592542800000|2020-06-19 05:00:00|22440.3|22433.3|22462.8|22455.8|22505.3|22498.3|22422.8|22415.8|6095
1592546400000|2020-06-19 06:00:00|22465.3|22458.3|22602.8|22595.8|22630.3|22623.3|22460.3|22453.3|8413
1592550000000|2020-06-19 07:00:00|22605.3|22598.3|22660.3|22653.3|22665.3|22658.3|22570.3|22563.3|1277
1592553600000|2020-06-19 08:00:00|22657.8|22650.8|22630.3|22623.3|22665.3|22658.3|22585.3|22578.3|1498
1592557200000|2020-06-19 09:00:00|22635.3|22628.3|22665.3|22658.3|22695.3|22688.3|22627.8|22620.8|1626
1592560800000|2020-06-19 10:00:00|22670.3|22663.3|22650.3|22643.3|22695.3|22688.3|22625.3|22618.3|993
1592564400000|2020-06-19 11:00:00|22652.8|22645.8|22675.3|22668.3|22677.8|22670.8|22627.8|22620.8|713
1592568000000|2020-06-19 12:00:00|22677.8|22670.8|22710.3|22703.3|22715.3|22708.3|22670.3|22663.3|1369
1592571600000|2020-06-19 13:00:00|22707.8|22700.8|22640.3|22633.3|22715.3|22708.3|22620.3|22613.3|2081
1592575200000|2020-06-19 14:00:00|22645.3|22638.3|22615.3|22608.3|22695.3|22688.3|22610.3|22603.3|1555
1592578800000|2020-06-19 15:00:00|22620.3|22613.3|22577.8|22570.8|22655.3|22648.3|22572.8|22565.8|2077
1592582400000|2020-06-19 16:00:00|22580.3|22573.3|22525.3|22518.3|22585.3|22578.3|22420.3|22413.3|3156
1592586000000|2020-06-19 17:00:00|22520.3|22513.3|22407.8|22400.8|22520.3|22513.3|22400.3|22393.3|1477
1592589600000|2020-06-19 18:00:00|22410.3|22403.3|22457.8|22450.8|22470.3|22463.3|22385.3|22378.3|1495
1592593200000|2020-06-19 19:00:00|22460.3|22453.3|22385.3|22378.3|22495.3|22488.3|22385.3|22378.3|2110
1592596800000|2020-06-19 20:00:00|22387.8|22380.8|22342.2|22312.2|22390.3|22383.3|22316.8|22301.8|784
1592776800000|2020-06-21 22:00:00|22259.3|22244.3|22261.4|22246.4|22309.3|22294.3|22166.8|22151.8|1192
1592780400000|2020-06-21 23:00:00|22258.9|22243.9|22319.9|22312.9|22367.4|22360.4|22246.4|22231.4|3140
1592784000000|2020-06-22 00:00:00|22322.4|22315.4|22374.9|22367.9|22407.4|22400.4|22289.9|22282.9|7346
1592787600000|2020-06-22 01:00:00|22377.4|22370.4|22434.9|22427.9|22504.9|22497.9|22374.9|22367.9|7606
1592791200000|2020-06-22 02:00:00|22432.4|22425.4|22539.9|22532.9|22547.4|22540.4|22429.9|22422.9|4366
1592794800000|2020-06-22 03:00:00|22537.4|22530.4|22514.9|22507.9|22569.9|22562.9|22509.9|22502.9|2933
1592798400000|2020-06-22 04:00:00|22517.4|22510.4|22479.9|22472.9|22562.4|22555.4|22464.9|22457.9|2363
1592802000000|2020-06-22 05:00:00|22474.9|22467.9|22444.9|22437.9|22499.9|22492.9|22419.9|22412.9|5870
1592805600000|2020-06-22 06:00:00|22437.4|22430.4|22422.4|22415.4|22442.4|22435.4|22314.9|22307.9|8440
1592809200000|2020-06-22 07:00:00|22427.4|22420.4|22487.4|22480.4|22512.4|22505.4|22374.9|22367.9|1925
1592812800000|2020-06-22 08:00:00|22484.9|22477.9|22507.4|22500.4|22529.9|22522.9|22454.9|22447.9|947
1592816400000|2020-06-22 09:00:00|22504.9|22497.9|22502.4|22495.4|22552.4|22545.4|22494.9|22487.9|908
1592820000000|2020-06-22 10:00:00|22499.9|22492.9|22449.9|22442.9|22504.9|22497.9|22434.9|22427.9|672
1592823600000|2020-06-22 11:00:00|22454.9|22447.9|22449.9|22442.9|22457.4|22450.4|22389.9|22382.9|908
1592827200000|2020-06-22 12:00:00|22447.4|22440.4|22454.9|22447.9|22479.9|22472.9|22434.9|22427.9|807
1592830800000|2020-06-22 13:00:00|22449.9|22442.9|22459.9|22452.9|22469.9|22462.9|22379.9|22372.9|2071
1592834400000|2020-06-22 14:00:00|22462.4|22455.4|22409.9|22402.9|22504.9|22497.9|22409.9|22402.9|1181
1592838000000|2020-06-22 15:00:00|22407.4|22400.4|22484.9|22477.9|22504.9|22497.9|22399.9|22392.9|1566
1592841600000|2020-06-22 16:00:00|22482.4|22475.4|22529.9|22522.9|22549.9|22542.9|22482.4|22475.4|1260
1592845200000|2020-06-22 17:00:00|22534.9|22527.9|22529.9|22522.9|22539.9|22532.9|22499.9|22492.9|547
1592848800000|2020-06-22 18:00:00|22524.9|22517.9|22564.9|22557.9|22569.9|22562.9|22509.9|22502.9|991
1592852400000|2020-06-22 19:00:00|22559.9|22552.9|22584.9|22577.9|22584.9|22577.9|22474.9|22467.9|1808
1592856000000|2020-06-22 20:00:00|22579.9|22572.9|22618.8|22588.8|22633.9|22618.9|22567.4|22560.4|641
1592859600000|2020-06-22 21:00:00|22619.8|22589.8|22625.7|22595.7|22626.8|22596.8|22618.5|22588.5|0
1592863200000|2020-06-22 22:00:00|22628.8|22598.8|22647|22632|22652|22637|22589.5|22574.5|153
1592866800000|2020-06-22 23:00:00|22644.5|22629.5|22650.5|22643.5|22700.5|22693.5|22644.5|22629.5|21955
1592870400000|2020-06-23 00:00:00|22645.5|22638.5|22635.5|22628.5|22665.5|22658.5|22578|22571|7224
1592874000000|2020-06-23 01:00:00|22638|22631|22465.5|22458.5|22645.5|22638.5|22235.5|22228.5|27642
1592877600000|2020-06-23 02:00:00|22468|22461|22663|22656|22715.5|22708.5|22460.5|22453.5|14736
1592881200000|2020-06-23 03:00:00|22660.5|22653.5|22630.5|22623.5|22738|22731|22580.5|22573.5|6111
1592884800000|2020-06-23 04:00:00|22628|22621|22615.5|22608.5|22675.5|22668.5|22603|22596|3301
1592888400000|2020-06-23 05:00:00|22620.5|22613.5|22535.5|22528.5|22650.5|22643.5|22535.5|22528.5|6620
1592892000000|2020-06-23 06:00:00|22540.5|22533.5|22678|22671|22695.5|22688.5|22525.5|22518.5|8142
1592895600000|2020-06-23 07:00:00|22675.5|22668.5|22788|22781|22790.5|22783.5|22628|22621|2121
1592899200000|2020-06-23 08:00:00|22785.5|22778.5|22715.5|22708.5|22798|22791|22715.5|22708.5|1101
1592902800000|2020-06-23 09:00:00|22713|22706|22745.5|22738.5|22765.5|22758.5|22700.5|22693.5|548
1592906400000|2020-06-23 10:00:00|22743|22736|22765.5|22758.5|22788|22781|22735.5|22728.5|910
1592910000000|2020-06-23 11:00:00|22760.5|22753.5|22785.5|22778.5|22795.5|22788.5|22740.5|22733.5|512
1592913600000|2020-06-23 12:00:00|22783|22776|22730.5|22723.5|22815.5|22808.5|22725.5|22718.5|1254
1592917200000|2020-06-23 13:00:00|22733|22726|22648|22641|22740.5|22733.5|22640.5|22633.5|2272
1592920800000|2020-06-23 14:00:00|22645.5|22638.5|22655.5|22648.5|22688|22681|22600.5|22593.5|2401
1592924400000|2020-06-23 15:00:00|22653|22646|22670.5|22663.5|22710.5|22703.5|22625.5|22618.5|1976
1592928000000|2020-06-23 16:00:00|22675.5|22668.5|22660.5|22653.5|22700.5|22693.5|22655.5|22648.5|760
1592931600000|2020-06-23 17:00:00|22665.5|22658.5|22660.5|22653.5|22675.5|22668.5|22615.5|22608.5|1793
1592935200000|2020-06-23 18:00:00|22655.5|22648.5|22653|22646|22675.5|22668.5|22635.5|22628.5|736
1592938800000|2020-06-23 19:00:00|22655.5|22648.5|22585.5|22578.5|22660.5|22653.5|22555.5|22548.5|1577
1592942400000|2020-06-23 20:00:00|22588|22581|22570.7|22540.7|22605.5|22598.5|22549.5|22534.5|374
1592946000000|2020-06-23 21:00:00|22570.8|22540.8|22584.8|22554.8|22591.8|22561.8|22565.2|22535.2|0
1592949600000|2020-06-23 22:00:00|22581.9|22551.9|22547.2|22532.2|22605.3|22579.5|22534.7|22519.7|171
1592953200000|2020-06-23 23:00:00|22544.7|22529.7|22555.7|22548.7|22615.7|22608.7|22537.2|22522.2|22680
1592956800000|2020-06-24 00:00:00|22553.2|22546.2|22620.7|22613.7|22653.2|22646.2|22510.7|22503.7|5558
1592960400000|2020-06-24 01:00:00|22623.2|22616.2|22555.7|22548.7|22660.7|22653.7|22550.7|22543.7|5041
1592964000000|2020-06-24 02:00:00|22550.7|22543.7|22555.7|22548.7|22590.7|22583.7|22525.7|22518.7|3195
1592967600000|2020-06-24 03:00:00|22553.2|22546.2|22520.7|22513.7|22595.7|22588.7|22470.7|22463.7|4651
1592971200000|2020-06-24 04:00:00|22525.7|22518.7|22535.7|22528.7|22585.7|22578.7|22505.7|22498.7|3164
1592974800000|2020-06-24 05:00:00|22533.2|22526.2|22520.7|22513.7|22565.7|22558.7|22495.7|22488.7|5261
1592978400000|2020-06-24 06:00:00|22525.7|22518.7|22505.7|22498.7|22553.2|22546.2|22488.2|22481.2|4032
1592982000000|2020-06-24 07:00:00|22510.7|22503.7|22405.7|22398.7|22538.2|22531.2|22373.2|22366.2|1665
1592985600000|2020-06-24 08:00:00|22403.2|22396.2|22380.7|22373.7|22420.7|22413.7|22300.7|22293.7|2016
1592989200000|2020-06-24 09:00:00|22383.2|22376.2|22345.7|22338.7|22398.2|22391.2|22280.7|22273.7|1523
1592992800000|2020-06-24 10:00:00|22343.2|22336.2|22380.7|22373.7|22388.2|22381.2|22338.2|22331.2|647
1592996400000|2020-06-24 11:00:00|22383.2|22376.2|22395.7|22388.7|22410.7|22403.7|22368.2|22361.2|541
1593000000000|2020-06-24 12:00:00|22390.7|22383.7|22405.7|22398.7|22415.7|22408.7|22340.7|22333.7|1643
1593003600000|2020-06-24 13:00:00|22403.2|22396.2|22295.7|22288.7|22425.7|22418.7|22295.7|22288.7|1979
1593007200000|2020-06-24 14:00:00|22298.2|22291.2|22253.2|22246.2|22330.7|22323.7|22238.2|22231.2|2441
1593010800000|2020-06-24 15:00:00|22255.7|22248.7|22130.7|22123.7|22270.7|22263.7|22095.7|22088.7|4249
1593014400000|2020-06-24 16:00:00|22125.7|22118.7|22230.7|22223.7|22238.2|22231.2|22118.2|22111.2|2109
1593018000000|2020-06-24 17:00:00|22233.2|22226.2|22198.2|22191.2|22258.2|22251.2|22178.2|22171.2|1051
1593021600000|2020-06-24 18:00:00|22195.7|22188.7|22230.7|22223.7|22265.7|22258.7|22165.7|22158.7|1115
1593025200000|2020-06-24 19:00:00|22233.2|22226.2|22208.2|22201.2|22305.7|22298.7|22195.7|22188.7|2108
1593028800000|2020-06-24 20:00:00|22210.7|22203.7|22299.6|22269.6|22301.1|22278.7|22210.7|22203.7|467
1593032400000|2020-06-24 21:00:00|22298.7|22268.7|22287|22257|22300.9|22270.9|22286.8|22256.8|0
1593036000000|2020-06-24 22:00:00|22283|22253|22255.7|22240.7|22319.7|22304.7|22245.7|22230.7|220
1593039600000|2020-06-24 23:00:00|22258.2|22243.2|22256.7|22249.7|22284.2|22277.2|22220.7|22205.7|2166
1593043200000|2020-06-25 00:00:00|22259.2|22252.2|22374.2|22367.2|22399.2|22392.2|22229.2|22222.2|8553
1593046800000|2020-06-25 01:00:00|22379.2|22372.2|22209.2|22202.2|22409.2|22402.2|22204.2|22197.2|6312
1593050400000|2020-06-25 02:00:00|22211.7|22204.7|22254.2|22247.2|22259.2|22252.2|22144.2|22137.2|5084
1593054000000|2020-06-25 03:00:00|22256.7|22249.7|22294.2|22287.2|22304.2|22297.2|22209.2|22202.2|3852
1593057600000|2020-06-25 04:00:00|22299.2|22292.2|22239.2|22232.2|22329.2|22322.2|22184.2|22177.2|4398
1593061200000|2020-06-25 05:00:00|22236.7|22229.7|22269.2|22262.2|22304.2|22297.2|22229.2|22222.2|7215
1593064800000|2020-06-25 06:00:00|22259.2|22252.2|22251.7|22244.7|22324.2|22317.2|22229.2|22222.2|8692
1593068400000|2020-06-25 07:00:00|22254.2|22247.2|22154.2|22147.2|22269.2|22262.2|22064.2|22057.2|3117
1593072000000|2020-06-25 08:00:00|22151.7|22144.7|22331.7|22324.7|22374.2|22367.2|22149.2|22142.2|2994
1593075600000|2020-06-25 09:00:00|22329.2|22322.2|22324.2|22317.2|22399.2|22392.2|22301.7|22294.7|1433
1593079200000|2020-06-25 10:00:00|22326.7|22319.7|22339.2|22332.2|22346.7|22339.7|22284.2|22277.2|1206
1593082800000|2020-06-25 11:00:00|22341.7|22334.7|22259.2|22252.2|22344.2|22337.2|22236.7|22229.7|1308
1593086400000|2020-06-25 12:00:00|22264.2|22257.2|22276.7|22269.7|22344.2|22337.2|22246.7|22239.7|1875
1593090000000|2020-06-25 13:00:00|22279.2|22272.2|22304.2|22297.2|22344.2|22337.2|22244.2|22237.2|2396
1593093600000|2020-06-25 14:00:00|22309.2|22302.2|22354.2|22347.2|22424.2|22417.2|22294.2|22287.2|3343
1593097200000|2020-06-25 15:00:00|22356.7|22349.7|22384.2|22377.2|22391.7|22384.7|22314.2|22307.2|2076
1593100800000|2020-06-25 16:00:00|22386.7|22379.7|22419.2|22412.2|22446.7|22439.7|22384.2|22377.2|1613
1593104400000|2020-06-25 17:00:00|22416.7|22409.7|22406.7|22399.7|22424.2|22417.2|22379.2|22372.2|695
1593108000000|2020-06-25 18:00:00|22404.2|22397.2|22379.2|22372.2|22409.2|22402.2|22354.2|22347.2|711
1593111600000|2020-06-25 19:00:00|22374.2|22367.2|22514.2|22507.2|22529.2|22522.2|22359.2|22352.2|2854
1593115200000|2020-06-25 20:00:00|22516.7|22509.7|22524.1|22494.1|22541.7|22534.7|22490.7|22475.7|525
1593118800000|2020-06-25 21:00:00|22523.8|22493.8|22513.3|22483.3|22523.8|22493.8|22511|22481|0
1593122400000|2020-06-25 22:00:00|22513.2|22483.2|22515.8|22500.8|22520.9|22500.8|22485.8|22470.8|95
1593126000000|2020-06-25 23:00:00|22513.3|22498.3|22459.3|22452.3|22540.8|22532.3|22459.3|22452.3|30872
1593129600000|2020-06-26 00:00:00|22461.8|22454.8|22476.8|22469.8|22479.3|22472.3|22394.3|22387.3|6485
1593133200000|2020-06-26 01:00:00|22479.3|22472.3|22484.3|22477.3|22504.3|22497.3|22429.3|22422.3|3587
1593136800000|2020-06-26 02:00:00|22486.8|22479.8|22469.3|22462.3|22506.8|22499.8|22439.3|22432.3|2426
1593140400000|2020-06-26 03:00:00|22471.8|22464.8|22511.8|22504.8|22519.3|22512.3|22464.3|22457.3|2749
1593144000000|2020-06-26 04:00:00|22514.3|22507.3|22524.3|22517.3|22579.3|22572.3|22504.3|22497.3|4462
1593147600000|2020-06-26 05:00:00|22526.8|22519.8|22514.3|22507.3|22549.3|22542.3|22489.3|22482.3|5036
1593151200000|2020-06-26 06:00:00|22484|22477|22451.5|22444.5|22499|22492|22426.5|22419.5|6442
1593154800000|2020-06-26 07:00:00|22449|22442|22424|22417|22474|22467|22384|22377|1637
1593158400000|2020-06-26 08:00:00|22426.5|22419.5|22406.5|22399.5|22429|22422|22354|22347|1523
1593162000000|2020-06-26 09:00:00|22404|22397|22444|22437|22454|22447|22401.5|22394.5|899
1593165600000|2020-06-26 10:00:00|22449|22442|22469|22462|22481.5|22474.5|22439|22432|746
1593169200000|2020-06-26 11:00:00|22466.5|22459.5|22439|22432|22499|22492|22431.5|22424.5|886
1593172800000|2020-06-26 12:00:00|22441.5|22434.5|22414|22407|22454|22447|22401.5|22394.5|1003
1593176400000|2020-06-26 13:00:00|22411.5|22404.5|22404|22397|22444|22437|22374|22367|1375
1593180000000|2020-06-26 14:00:00|22399|22392|22259|22252|22404|22397|22219|22212|4392
1593183600000|2020-06-26 15:00:00|22264|22257|22299|22292|22314|22307|22259|22252|2059
1593187200000|2020-06-26 16:00:00|22301.5|22294.5|22279|22272|22304|22297|22229|22222|1108
1593190800000|2020-06-26 17:00:00|22274|22267|22279|22272|22309|22302|22269|22262|1180
1593194400000|2020-06-26 18:00:00|22274|22267|22264|22257|22294|22287|22244|22237|976
1593198000000|2020-06-26 19:00:00|22269|22262|22259|22252|22289|22282|22224|22217|2029
1593201600000|2020-06-26 20:00:00|22256.5|22249.5|22258.9|22228.9|22306.5|22299.5|22243|22225.4|645
1593381600000|2020-06-28 22:00:00|22183|22168|22233|22218|22253|22238|22135.5|22120.5|535
1593385200000|2020-06-28 23:00:00|22238|22223|22224.2|22217.2|22274.2|22267.2|22194.2|22183.2|20982
1593388800000|2020-06-29 00:00:00|22221.7|22214.7|22174.2|22167.2|22249.2|22242.2|22094.2|22087.2|10295
1593392400000|2020-06-29 01:00:00|22179.2|22172.2|22229.2|22222.2|22274.2|22267.2|22149.2|22142.2|6272
1593396000000|2020-06-29 02:00:00|22226.7|22219.7|22104.2|22097.2|22244.2|22237.2|22094.2|22087.2|3543
1593399600000|2020-06-29 03:00:00|22106.7|22099.7|22036.7|22029.7|22124.2|22117.2|21989.2|21982.2|6239
1593403200000|2020-06-29 04:00:00|22039.2|22032.2|22001.7|21994.7|22099.2|22092.2|21979.2|21972.2|3692
1593406800000|2020-06-29 05:00:00|22004.2|21997.2|21979.2|21972.2|22084.2|22077.2|21951.7|21944.7|10989
1593410400000|2020-06-29 06:00:00|21996.7|21989.7|22089.2|22082.2|22111.7|22104.7|21969.2|21962.2|10498
1593414000000|2020-06-29 07:00:00|22091.7|22084.7|22124.2|22117.2|22174.2|22167.2|22089.2|22082.2|2590
1593417600000|2020-06-29 08:00:00|22119.2|22112.2|22164.2|22157.2|22164.2|22157.2|22061.7|22054.7|1151
1593421200000|2020-06-29 09:00:00|22159.2|22152.2|22189.2|22182.2|22209.2|22202.2|22136.7|22129.7|1007
1593424800000|2020-06-29 10:00:00|22194.2|22187.2|22171.7|22164.7|22204.2|22197.2|22114.2|22107.2|960
1593428400000|2020-06-29 11:00:00|22174.2|22167.2|22214.2|22207.2|22229.2|22222.2|22154.2|22147.2|1056
1593432000000|2020-06-29 12:00:00|22219.2|22212.2|22189.2|22182.2|22219.2|22212.2|22164.2|22157.2|898
1593435600000|2020-06-29 13:00:00|22191.7|22184.7|22169.2|22162.2|22209.2|22202.2|22109.2|22102.2|1832
1593439200000|2020-06-29 14:00:00|22174.2|22167.2|22324.2|22317.2|22389.2|22382.2|22174.2|22167.2|4133
1593442800000|2020-06-29 15:00:00|22329.2|22322.2|22324.2|22317.2|22359.2|22352.2|22304.2|22297.2|1801
1593446400000|2020-06-29 16:00:00|22329.2|22322.2|22334.2|22327.2|22364.2|22357.2|22326.7|22319.7|811
1593450000000|2020-06-29 17:00:00|22336.7|22329.7|22354.2|22347.2|22374.2|22367.2|22329.2|22322.2|1097
1593453600000|2020-06-29 18:00:00|22359.2|22352.2|22329.2|22322.2|22359.2|22352.2|22319.2|22312.2|625
1593457200000|2020-06-29 19:00:00|22334.2|22327.2|22359.2|22352.2|22359.2|22352.2|22294.2|22287.2|1595
1593460800000|2020-06-29 20:00:00|22361.7|22354.7|22351.3|22321.3|22374.2|22367.2|22343.2|22316.8|782
1593464400000|2020-06-29 21:00:00|22351|22321|22352.6|22322.6|22358.7|22328.7|22342.1|22312.1|0
1593468000000|2020-06-29 22:00:00|22350.7|22320.7|22388.4|22373.4|22413.4|22398.4|22345.7|22318.2|265
1593471600000|2020-06-29 23:00:00|22390.9|22375.9|22414.4|22407.4|22441.9|22434.9|22378.4|22363.4|25411
1593475200000|2020-06-30 00:00:00|22416.9|22409.9|22334.4|22327.4|22419.4|22412.4|22319.4|22312.4|7675
1593478800000|2020-06-30 01:00:00|22336.9|22329.9|22369.4|22362.4|22444.4|22437.4|22334.4|22327.4|5323
1593482400000|2020-06-30 02:00:00|22371.9|22364.9|22361.9|22354.9|22399.4|22392.4|22354.4|22347.4|2446
1593486000000|2020-06-30 03:00:00|22359.4|22352.4|22359.4|22352.4|22371.9|22364.9|22324.4|22317.4|2505
1593489600000|2020-06-30 04:00:00|22364.4|22357.4|22374.4|22367.4|22399.4|22392.4|22364.4|22357.4|2421
1593493200000|2020-06-30 05:00:00|22371.9|22364.9|22264.4|22257.4|22419.4|22412.4|22259.4|22252.4|10586
1593496800000|2020-06-30 06:00:00|22259.4|22252.4|22274.4|22267.4|22334.4|22327.4|22234.4|22227.4|9312
1593500400000|2020-06-30 07:00:00|22279.4|22272.4|22274.4|22267.4|22321.9|22314.9|22234.4|22227.4|1363
1593504000000|2020-06-30 08:00:00|22276.9|22269.9|22199.4|22192.4|22289.4|22282.4|22171.9|22164.9|1643
1593507600000|2020-06-30 09:00:00|22196.9|22189.9|22269.4|22262.4|22279.4|22272.4|22169.4|22162.4|987
1593511200000|2020-06-30 10:00:00|22271.9|22264.9|22264.4|22257.4|22299.4|22292.4|22246.9|22239.9|631
1593514800000|2020-06-30 11:00:00|22261.9|22254.9|22274.4|22267.4|22334.4|22327.4|22254.4|22247.4|851
1593518400000|2020-06-30 12:00:00|22276.9|22269.9|22254.4|22247.4|22276.9|22269.9|22224.4|22217.4|725
1593522000000|2020-06-30 13:00:00|22251.9|22244.9|22216.9|22209.9|22264.4|22257.4|22194.4|22187.4|2072
1593525600000|2020-06-30 14:00:00|22214.4|22207.4|22329.4|22322.4|22334.4|22327.4|22214.4|22207.4|1607
1593529200000|2020-06-30 15:00:00|22331.9|22324.9|22329.4|22322.4|22374.4|22367.4|22319.4|22312.4|2205
1593532800000|2020-06-30 16:00:00|22331.9|22324.9|22284.4|22277.4|22359.4|22352.4|22284.4|22277.4|1634
1593536400000|2020-06-30 17:00:00|22289.4|22282.4|22294.4|22287.4|22299.4|22292.4|22271.9|22264.9|673
1593540000000|2020-06-30 18:00:00|22289.4|22282.4|22304.4|22297.4|22304.4|22297.4|22269.4|22262.4|1271
1593543600000|2020-06-30 19:00:00|22301.9|22294.9|22304.4|22297.4|22379.4|22372.4|22269.4|22262.4|4599
1593547200000|2020-06-30 20:00:00|22301.9|22294.9|22346.8|22316.8|22357.1|22340.9|22299.4|22292.4|1170
1593550800000|2020-06-30 21:00:00|22345.7|22315.7|22349.9|22319.9|22353.9|22323.9|22335|22305|0
1593554400000|2020-06-30 22:00:00|22354.6|22324.6|22346|22331|22388.4|22373.4|22338.5|22317.7|185
1593558000000|2020-06-30 23:00:00|22348.5|22333.5|22339.5|22332.5|22394.5|22387.5|22312|22305|27437
1593561600000|2020-07-01 00:00:00|22342|22335|22314.5|22307.5|22354.5|22347.5|22284.5|22277.5|5883
1593565200000|2020-07-01 01:00:00|22317|22310|22299.5|22292.5|22349.5|22342.5|22264.5|22257.5|5307
1593568800000|2020-07-01 02:00:00|22302|22295|22174.5|22167.5|22309.5|22302.5|22159.5|22152.5|4787
1593572400000|2020-07-01 03:00:00|22169.5|22162.5|22219.5|22212.5|22244.5|22237.5|22169.5|22162.5|3342
1593576000000|2020-07-01 04:00:00|22222|22215|22129.5|22122.5|22239.5|22232.5|22124.5|22117.5|3444
1593579600000|2020-07-01 05:00:00|22124.5|22117.5|22094.5|22087.5|22129.5|22122.5|22029.5|22022.5|10776
1593583200000|2020-07-01 06:00:00|22099.5|22092.5|22144.5|22137.5|22154.5|22147.5|22049.5|22042.5|6759
1593586800000|2020-07-01 07:00:00|22147|22140|22134.5|22127.5|22179.5|22172.5|22129.5|22122.5|1393
1593590400000|2020-07-01 08:00:00|22137|22130|22144.5|22137.5|22152|22145|22112|22105|950
1593594000000|2020-07-01 09:00:00|22147|22140|22094.5|22087.5|22192|22185|22087|22080|1413
1593597600000|2020-07-01 10:00:00|22097|22090|22039.5|22032.5|22124.5|22117.5|22022|22015|1552
1593601200000|2020-07-01 11:00:00|22034.5|22027.5|22014.5|22007.5|22037|22030|21972|21965|1307
1593604800000|2020-07-01 12:00:00|22012|22005|22144.5|22137.5|22147|22140|21994.5|21987.5|2037
1593608400000|2020-07-01 13:00:00|22149.5|22142.5|22194.5|22187.5|22219.5|22212.5|22134.5|22127.5|2717
1593612000000|2020-07-01 14:00:00|22212|22205|22207|22200|22262|22255|22154.5|22147.5|2300
1593615600000|2020-07-01 15:00:00|22209.5|22202.5|22169.5|22162.5|22212|22205|22124.5|22117.5|1932
1593619200000|2020-07-01 16:00:00|22174.5|22167.5|22189.5|22182.5|22222|22215|22159.5|22152.5|1982
1593622800000|2020-07-01 17:00:00|22192|22185|22194.5|22187.5|22209.5|22202.5|22174.5|22167.5|879
1593626400000|2020-07-01 18:00:00|22197|22190|22207|22200|22214.5|22207.5|22184.5|22177.5|456
1593630000000|2020-07-01 19:00:00|22204.5|22197.5|22224.5|22217.5|22264.5|22257.5|22204.5|22197.5|1302
1593633600000|2020-07-01 20:00:00|22229.5|22222.5|22221.1|22191.1|22233.5|22222.5|22204.5|22183.5|572
1593637200000|2020-07-01 21:00:00|22220.5|22190.5|22218.9|22188.9|22222.9|22192.9|22212.4|22182.4|0
1593640800000|2020-07-01 22:00:00|22224|22194|22211|22196|22229.6|22208.5|22176|22161|158
1593644400000|2020-07-01 23:00:00|22208.5|22193.5|22169.2|22162.2|22231|22216|22169.2|22162.2|33543
1593648000000|2020-07-02 00:00:00|22166.7|22159.7|22151.7|22144.7|22204.2|22197.2|22059.2|22052.2|7217
1593651600000|2020-07-02 01:00:00|22154.2|22147.2|22174.2|22167.2|22229.2|22222.2|22074.2|22067.2|7571
1593655200000|2020-07-02 02:00:00|22179.2|22172.2|22259.2|22252.2|22259.2|22252.2|22169.2|22162.2|3327
1593658800000|2020-07-02 03:00:00|22264.2|22257.2|22134.2|22127.2|22271.7|22264.7|22119.2|22112.2|3916
1593662400000|2020-07-02 04:00:00|22129.2|22122.2|22149.2|22142.2|22184.2|22177.2|22109.2|22102.2|3205
1593666000000|2020-07-02 05:00:00|22154.2|22147.2|22129.2|22122.2|22174.2|22167.2|22079.2|22072.2|7113
1593669600000|2020-07-02 06:00:00|22124.2|22117.2|22231.7|22224.7|22239.2|22232.2|22114.2|22107.2|6501
1593673200000|2020-07-02 07:00:00|22234.2|22227.2|22289.2|22282.2|22304.2|22297.2|22199.2|22192.2|1830
1593676800000|2020-07-02 08:00:00|22294.2|22287.2|22279.2|22272.2|22314.2|22307.2|22266.7|22259.7|1321
1593680400000|2020-07-02 09:00:00|22276.7|22269.7|22261.7|22254.7|22289.2|22282.2|22244.2|22237.2|714
1593684000000|2020-07-02 10:00:00|22264.2|22257.2|22269.2|22262.2|22274.2|22267.2|22224.2|22217.2|538
1593687600000|2020-07-02 11:00:00|22271.7|22264.7|22299.2|22292.2|22299.2|22292.2|22269.2|22262.2|619
1593691200000|2020-07-02 12:00:00|22296.7|22289.7|22394.2|22387.2|22404.2|22397.2|22276.7|22269.7|2855
1593694800000|2020-07-02 13:00:00|22391.7|22384.7|22434.2|22427.2|22444.2|22437.2|22384.2|22377.2|1856
1593698400000|2020-07-02 14:00:00|22436.7|22429.7|22324.2|22317.2|22444.2|22437.2|22294.2|22287.2|3746
1593702000000|2020-07-02 15:00:00|22321.7|22314.7|22364.2|22357.2|22376.7|22369.7|22294.2|22287.2|2352
1593705600000|2020-07-02 16:00:00|22366.7|22359.7|22359.2|22352.2|22379.2|22372.2|22344.2|22337.2|1269
1593709200000|2020-07-02 17:00:00|22361.7|22354.7|22364.2|22357.2|22384.2|22377.2|22344.2|22337.2|542
1593712800000|2020-07-02 18:00:00|22361.7|22354.7|22369.2|22362.2|22389.2|22382.2|22354.2|22347.2|603
1593716400000|2020-07-02 19:00:00|22366.7|22359.7|22329.2|22322.2|22374.2|22367.2|22299.2|22292.2|1850
1593720000000|2020-07-02 20:00:00|22324.2|22317.2|22344.1|22314.1|22346.9|22337.2|22324.2|22302|344
1593723600000|2020-07-02 21:00:00|22343.9|22313.9|22334.6|22304.6|22344.8|22314.8|22334.6|22304.6|0
1593727200000|2020-07-02 22:00:00|22341.7|22311.7|22313.8|22298.8|22351.3|22336.3|22313.8|22298.8|231
1593730800000|2020-07-02 23:00:00|22316.3|22301.3|22272.3|22265.3|22331.3|22322.8|22264.8|22257.8|26404
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22269.8|22262.8|22289.8|22282.8|22224.8|22217.8|6193
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22214.8|22207.8|22304.8|22297.8|22199.8|22192.8|8274
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22179.8|22172.8|22249.8|22242.8|22164.8|22157.8|3524
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22189.8|22182.8|22219.8|22212.8|22164.8|22157.8|3095
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22189.8|22182.8|22209.8|22202.8|22139.8|22132.8|2593
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22279.8|22272.8|22279.8|22272.8|22179.8|22172.8|5656
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22354.8|22347.8|22374.8|22367.8|22264.8|22257.8|5569
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22289.8|22282.8|22374.8|22367.8|22274.8|22267.8|983
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22284.8|22277.8|22299.8|22292.8|22252.3|22245.3|881
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22229.8|22222.8|22289.8|22282.8|22224.8|22217.8|495
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22249.8|22242.8|22259.8|22252.8|22212.3|22205.3|720
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22219.8|22212.8|22249.8|22242.8|22204.8|22197.8|675
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22209.8|22202.8|22224.8|22217.8|22199.8|22192.8|449
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22224.8|22217.8|22239.8|22232.8|22204.8|22197.8|496
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22194.8|22187.8|22232.3|22225.3|22164.8|22157.8|808
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22209.8|22202.8|22219.8|22212.8|22174.8|22167.8|639
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|196
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22208.8|22193.8|27
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22223.8|22208.8|22226.3|22211.3|22216.3|22201.3|34
1593802800000|2020-07-03 19:00:00|22226.3|22211.3|22221.3|22206.3|22228.8|22213.8|22218.8|22203.8|35
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22241.9|22211.9|22241.9|22223.8|22206.3|22188.8|219
1593986400000|2020-07-05 22:00:00|22246.3|22231.3|22283.8|22268.8|22313.8|22298.8|22246.3|22231.3|285
1593990000000|2020-07-05 23:00:00|22293.8|22278.8|22304.6|22297.6|22314.6|22307.6|22244.6|22237.6|14320
1593993600000|2020-07-06 00:00:00|22307.1|22300.1|22489.6|22482.6|22494.6|22487.6|22304.6|22297.6|7388
1593997200000|2020-07-06 01:00:00|22492.1|22485.1|22584.6|22577.6|22619.6|22612.6|22492.1|22485.1|11559
1594000800000|2020-07-06 02:00:00|22587.1|22580.1|22629.6|22622.6|22654.6|22647.6|22584.6|22577.6|5709
1594004400000|2020-07-06 03:00:00|22632.1|22625.1|22654.6|22647.6|22679.6|22672.6|22604.6|22597.6|3742
1594008000000|2020-07-06 04:00:00|22657.1|22650.1|22689.6|22682.6|22699.6|22692.6|22649.6|22642.6|3606
1594011600000|2020-07-06 05:00:00|22694.6|22687.6|22699.6|22692.6|22729.6|22722.6|22664.6|22657.6|15742
1594015200000|2020-07-06 06:00:00|22702.1|22695.1|22682.1|22675.1|22724.6|22717.6|22639.6|22632.6|7737
1594018800000|2020-07-06 07:00:00|22692.1|22685.1|22714.6|22707.6|22764.6|22757.6|22677.1|22670.1|2652
1594022400000|2020-07-06 08:00:00|22712.1|22705.1|22649.6|22642.6|22729.6|22722.6|22649.6|22642.6|1543
1594026000000|2020-07-06 09:00:00|22652.1|22645.1|22669.6|22662.6|22684.6|22677.6|22609.6|22602.6|1233
1594029600000|2020-07-06 10:00:00|22672.1|22665.1|22679.6|22672.6|22717.1|22710.1|22669.6|22662.6|716
1594033200000|2020-07-06 11:00:00|22677.1|22670.1|22684.6|22677.6|22694.6|22687.6|22654.6|22647.6|417
1594036800000|2020-07-06 12:00:00|22687.1|22680.1|22689.6|22682.6|22719.6|22712.6|22674.6|22667.6|700
1594040400000|2020-07-06 13:00:00|22684.6|22677.6|22694.6|22687.6|22699.6|22692.6|22652.1|22645.1|1587
1594044000000|2020-07-06 14:00:00|22717.1|22710.1|22674.6|22667.6|22754.6|22747.6|22594.6|22587.6|3337
1594047600000|2020-07-06 15:00:00|22679.6|22672.6|22634.6|22627.6|22679.6|22672.6|22632.1|22625.1|1309
1594051200000|2020-07-06 16:00:00|22629.6|22622.6|22634.6|22627.6|22644.6|22637.6|22614.6|22607.6|988
1594054800000|2020-07-06 17:00:00|22637.1|22630.1|22629.6|22622.6|22639.6|22632.6|22599.6|22592.6|636
1594058400000|2020-07-06 18:00:00|22624.6|22617.6|22609.6|22602.6|22624.6|22617.6|22594.6|22587.6|699
1594062000000|2020-07-06 19:00:00|22607.1|22600.1|22652.1|22645.1|22654.6|22647.6|22599.6|22592.6|1298
1594065600000|2020-07-06 20:00:00|22654.6|22647.6|22663|22633|22669.6|22662.6|22649.6|22626.1|536
1594069200000|2020-07-06 21:00:00|22663.3|22633.3|22666.7|22636.7|22668.9|22638.9|22662.7|22632.7|0
1594072800000|2020-07-06 22:00:00|22668.9|22638.9|22653.9|22638.9|22673.3|22651.1|22633.9|22618.9|67
1594076400000|2020-07-06 23:00:00|22651.4|22636.4|22649.9|22642.9|22704.9|22697.9|22644.9|22636.4|21303
1594080000000|2020-07-07 00:00:00|22644.9|22637.9|22669.9|22662.9|22729.9|22722.9|22604.9|22597.9|7345
1594083600000|2020-07-07 01:00:00|22664.9|22657.9|22539.9|22532.9|22694.9|22687.9|22534.9|22527.9|8108
1594087200000|2020-07-07 02:00:00|22534.9|22527.9|22539.9|22532.9|22584.9|22577.9|22499.9|22492.9|4782
1594090800000|2020-07-07 03:00:00|22537.4|22530.4|22589.9|22582.9|22609.9|22602.9|22534.9|22527.9|2457
1594094400000|2020-07-07 04:00:00|22587.4|22580.4|22559.9|22552.9|22594.9|22587.9|22524.9|22517.9|3123
1594098000000|2020-07-07 05:00:00|22557.4|22550.4|22584.9|22577.9|22604.9|22597.9|22534.9|22527.9|7585
1594101600000|2020-07-07 06:00:00|22589.9|22582.9|22549.9|22542.9|22594.9|22587.9|22519.9|22512.9|5728
1594105200000|2020-07-07 07:00:00|22554.9|22547.9|22529.9|22522.9|22564.9|22557.9|22469.9|22462.9|2430
1594108800000|2020-07-07 08:00:00|22527.4|22520.4|22502.4|22495.4|22564.9|22557.9|22484.9|22477.9|1153
1594112400000|2020-07-07 09:00:00|22499.9|22492.9|22504.9|22497.9|22509.9|22502.9|22469.9|22462.9|889
1594116000000|2020-07-07 10:00:00|22502.4|22495.4|22519.9|22512.9|22544.9|22537.9|22469.9|22462.9|908
1594119600000|2020-07-07 11:00:00|22522.4|22515.4|22539.9|22532.9|22554.9|22547.9|22512.4|22505.4|679
1594123200000|2020-07-07 12:00:00|22542.4|22535.4|22529.9|22522.9|22549.9|22542.9|22504.9|22497.9|579
1594126800000|2020-07-07 13:00:00|22527.4|22520.4|22549.9|22542.9|22559.9|22552.9|22514.9|22507.9|1459
1594130400000|2020-07-07 14:00:00|22552.4|22545.4|22569.9|22562.9|22584.9|22577.9|22529.9|22522.9|1539
1594134000000|2020-07-07 15:00:00|22564.9|22557.9|22569.9|22562.9|22594.9|22587.9|22554.9|22547.9|1275
1594137600000|2020-07-07 16:00:00|22572.4|22565.4|22549.9|22542.9|22579.9|22572.9|22539.9|22532.9|553
1594141200000|2020-07-07 17:00:00|22554.9|22547.9|22559.9|22552.9|22569.9|22562.9|22534.9|22527.9|605
1594144800000|2020-07-07 18:00:00|22557.4|22550.4|22529.9|22522.9|22564.9|22557.9|22514.9|22507.9|903
1594148400000|2020-07-07 19:00:00|22524.9|22517.9|22429.9|22422.9|22524.9|22517.9|22424.9|22417.9|1894
1594152000000|2020-07-07 20:00:00|22432.4|22425.4|22481.7|22451.7|22482.7|22463.9|22424.9|22417.9|520
1594155600000|2020-07-07 21:00:00|22482.2|22452.2|22487.1|22457.1|22490.9|22460.9|22480.2|22450.2|0
1594159200000|2020-07-07 22:00:00|22485.3|22455.3|22456.4|22441.4|22494.1|22468.9|22448.9|22433.9|205
1594162800000|2020-07-07 23:00:00|22453.9|22438.9|22480.2|22473.2|22488.9|22478.2|22453.9|22438.9|20496
1594166400000|2020-07-08 00:00:00|22475.2|22468.2|22555.2|22548.2|22565.2|22558.2|22452.7|22445.7|7499
1594170000000|2020-07-08 01:00:00|22560.2|22553.2|22580.2|22573.2|22660.2|22653.2|22545.2|22538.2|8549
1594173600000|2020-07-08 02:00:00|22577.7|22570.7|22585.2|22578.2|22595.2|22588.2|22545.2|22538.2|4528
1594177200000|2020-07-08 03:00:00|22582.7|22575.7|22520.2|22513.2|22595.2|22588.2|22515.2|22508.2|4053
1594180800000|2020-07-08 04:00:00|22515.2|22508.2|22450.2|22443.2|22520.2|22513.2|22435.2|22428.2|6651
1594184400000|2020-07-08 05:00:00|22447.7|22440.7|22450.2|22443.2|22490.2|22483.2|22430.2|22423.2|11748
1594188000000|2020-07-08 06:00:00|22440.2|22433.2|22457.7|22450.7|22465.2|22458.2|22385.2|22378.2|8872
1594191600000|2020-07-08 07:00:00|22455.2|22448.2|22460.2|22453.2|22485.2|22478.2|22430.2|22423.2|2075
1594195200000|2020-07-08 08:00:00|22462.7|22455.7|22450.2|22443.2|22515.2|22508.2|22427.7|22420.7|1564
1594198800000|2020-07-08 09:00:00|22455.2|22448.2|22405.2|22398.2|22455.2|22448.2|22370.2|22363.2|1624
1594202400000|2020-07-08 10:00:00|22402.7|22395.7|22435.2|22428.2|22435.2|22428.2|22390.2|22383.2|667
1594206000000|2020-07-08 11:00:00|22440.2|22433.2|22450.2|22443.2|22460.2|22453.2|22415.2|22408.2|665
1594209600000|2020-07-08 12:00:00|22452.7|22445.7|22430.2|22423.2|22455.2|22448.2|22402.7|22395.7|638
1594213200000|2020-07-08 13:00:00|22432.7|22425.7|22490.2|22483.2|22495.2|22488.2|22410.2|22403.2|1848
1594216800000|2020-07-08 14:00:00|22492.7|22485.7|22470.2|22463.2|22500.2|22493.2|22440.2|22433.2|1559
1594220400000|2020-07-08 15:00:00|22465.2|22458.2|22385.2|22378.2|22465.2|22458.2|22345.2|22338.2|2120
1594224000000|2020-07-08 16:00:00|22390.2|22383.2|22425.2|22418.2|22430.2|22423.2|22380.2|22373.2|594
1594227600000|2020-07-08 17:00:00|22422.7|22415.7|22395.2|22388.2|22430.2|22423.2|22390.2|22383.2|744
1594231200000|2020-07-08 18:00:00|22392.7|22385.7|22435.2|22428.2|22445.2|22438.2|22390.2|22383.2|1058
1594234800000|2020-07-08 19:00:00|22440.2|22433.2|22507.7|22500.7|22507.7|22500.7|22435.2|22428.2|1513
1594238400000|2020-07-08 20:00:00|22505.2|22498.2|22536.4|22506.4|22536.7|22519.2|22505.2|22498.2|466
1594242000000|2020-07-08 21:00:00|22536.2|22506.2|22544.5|22514.5|22547.9|22517.9|22531.9|22501.9|0
1594245600000|2020-07-08 22:00:00|22554.6|22524.6|22546|22531|22568.8|22538.8|22526|22511|108
1594249200000|2020-07-08 23:00:00|22543.5|22528.5|22527|22520|22561|22546|22507|22500|1762
1594252800000|2020-07-09 00:00:00|22524.5|22517.5|22522|22515|22557|22550|22472|22465|8299
1594256400000|2020-07-09 01:00:00|22527|22520|22502|22495|22527|22520|22469.5|22462.5|6667
1594260000000|2020-07-09 02:00:00|22497|22490|22537|22530|22547|22540|22452|22445|5881
1594263600000|2020-07-09 03:00:00|22542|22535|22617|22610|22637|22630|22532|22525|5942
1594267200000|2020-07-09 04:00:00|22614.5|22607.5|22632|22625|22687|22680|22607|22600|8294
1594270800000|2020-07-09 05:00:00|22627|22620|22557|22550|22627|22620|22544.5|22537.5|10401
1594274400000|2020-07-09 06:00:00|22552|22545|22519.5|22512.5|22577|22570|22462|22455|7344
1594278000000|2020-07-09 07:00:00|22517|22510|22522|22515|22542|22535|22477|22470|1155
1594281600000|2020-07-09 08:00:00|22519.5|22512.5|22522|22515|22552|22545|22512|22505|743
1594285200000|2020-07-09 09:00:00|22519.5|22512.5|22537|22530|22552|22545|22502|22495|655
1594288800000|2020-07-09 10:00:00|22534.5|22527.5|22522|22515|22547|22540|22514.5|22507.5|331
1594292400000|2020-07-09 11:00:00|22527|22520|22534.5|22527.5|22547|22540|22517|22510|1807
1594296000000|2020-07-09 12:00:00|22537|22530|22552|22545|22557|22550|22522|22515|889
1594299600000|2020-07-09 13:00:00|22547|22540|22517|22510|22554.5|22547.5|22492|22485|1776
1594303200000|2020-07-09 14:00:00|22522|22515|22379.5|22372.5|22527|22520|22372|22365|3649
1594306800000|2020-07-09 15:00:00|22377|22370|22347|22340|22382|22375|22282|22275|4651
1594310400000|2020-07-09 16:00:00|22344.5|22337.5|22382|22375|22392|22385|22337|22330|1772
1594314000000|2020-07-09 17:00:00|22377|22370|22357|22350|22407|22400|22352|22345|1525
1594317600000|2020-07-09 18:00:00|22354.5|22347.5|22412|22405|22412|22405|22347|22340|1066
1594321200000|2020-07-09 19:00:00|22417|22410|22412|22405|22437|22430|22372|22365|2686
1594324800000|2020-07-09 20:00:00|22414.5|22407.5|22402.7|22372.7|22427|22420|22396|22370.7|416
1594328400000|2020-07-09 21:00:00|22402.6|22372.6|22402.9|22372.9|22404.7|22374.7|22395.8|22365.8|0
1594332000000|2020-07-09 22:00:00|22405.1|22375.1|22413.5|22398.5|22423.5|22408.5|22403.9|22373.9|35
1594335600000|2020-07-09 23:00:00|22411|22396|22536.9|22529.9|22536.9|22529.9|22408.5|22393.5|28602
1594339200000|2020-07-10 00:00:00|22539.4|22532.4|22426.9|22419.9|22566.9|22559.9|22416.9|22409.9|9514
1594342800000|2020-07-10 01:00:00|22421.9|22414.9|22466.9|22459.9|22481.9|22474.9|22401.9|22394.9|7470
1594346400000|2020-07-10 02:00:00|22461.9|22454.9|22436.9|22429.9|22486.9|22479.9|22421.9|22414.9|4697
1594350000000|2020-07-10 03:00:00|22441.9|22434.9|22456.9|22449.9|22466.9|22459.9|22411.9|22404.9|4282
1594353600000|2020-07-10 04:00:00|22454.4|22447.4|22366.9|22359.9|22471.9|22464.9|22361.9|22354.9|4774
1594357200000|2020-07-10 05:00:00|22364.4|22357.4|22306.9|22299.9|22376.9|22369.9|22296.9|22289.9|14307
1594360800000|2020-07-10 06:00:00|22296.9|22289.9|22251.9|22244.9|22361.9|22354.9|22251.9|22244.9|10292
1594364400000|2020-07-10 07:00:00|22256.9|22249.9|22341.9|22334.9|22346.9|22339.9|22246.9|22239.9|2141
1594368000000|2020-07-10 08:00:00|22344.4|22337.4|22356.9|22349.9|22421.9|22414.9|22336.9|22329.9|1877
1594371600000|2020-07-10 09:00:00|22359.4|22352.4|22371.9|22364.9|22386.9|22379.9|22321.9|22314.9|806
1594375200000|2020-07-10 10:00:00|22374.4|22367.4|22396.9|22389.9|22401.9|22394.9|22356.9|22349.9|415
1594378800000|2020-07-10 11:00:00|22399.4|22392.4|22376.9|22369.9|22426.9|22419.9|22371.9|22364.9|681
1594382400000|2020-07-10 12:00:00|22379.4|22372.4|22406.9|22399.9|22426.9|22419.9|22351.9|22344.9|1556
1594386000000|2020-07-10 13:00:00|22409.4|22402.4|22411.9|22404.9|22449.4|22442.4|22386.9|22379.9|1978
1594389600000|2020-07-10 14:00:00|22406.9|22399.9|22471.9|22464.9|22491.9|22484.9|22376.9|22369.9|2211
1594393200000|2020-07-10 15:00:00|22466.9|22459.9|22521.9|22514.9|22521.9|22514.9|22451.9|22444.9|1678
1594396800000|2020-07-10 16:00:00|22524.4|22517.4|22526.9|22519.9|22531.9|22524.9|22486.9|22479.9|930
1594400400000|2020-07-10 17:00:00|22521.9|22514.9|22556.9|22549.9|22556.9|22549.9|22511.9|22504.9|946
1594404000000|2020-07-10 18:00:00|22561.9|22554.9|22571.9|22564.9|22576.9|22569.9|22546.9|22539.9|504
1594407600000|2020-07-10 19:00:00|22574.4|22567.4|22616.9|22609.9|22616.9|22609.9|22556.9|22549.9|1875
1594411200000|2020-07-10 20:00:00|22614.4|22607.4|22620.2|22590.2|22638.4|22623.4|22605.9|22589.7|683
1594591200000|2020-07-12 22:00:00|22670.9|22655.9|22681.2|22666.2|22725.9|22710.9|22660.9|22645.9|300
1594594800000|2020-07-12 23:00:00|22683.7|22668.7|22629.7|22622.7|22688.7|22673.7|22619.7|22612.7|25058
1594598400000|2020-07-13 00:00:00|22624.7|22617.7|22629.7|22622.7|22634.7|22627.7|22554.7|22547.7|7935
1594602000000|2020-07-13 01:00:00|22632.2|22625.2|22632.2|22625.2|22654.7|22647.7|22589.7|22582.7|6736
1594605600000|2020-07-13 02:00:00|22634.7|22627.7|22709.7|22702.7|22714.7|22707.7|22617.2|22610.2|4484
1594609200000|2020-07-13 03:00:00|22712.2|22705.2|22694.7|22687.7|22729.7|22722.7|22679.7|22672.7|3314
1594612800000|2020-07-13 04:00:00|22699.7|22692.7|22709.7|22702.7|22722.2|22715.2|22684.7|22677.7|2734
1594616400000|2020-07-13 05:00:00|22714.7|22707.7|22744.7|22737.7|22764.7|22757.7|22714.7|22707.7|11120
1594620000000|2020-07-13 06:00:00|22739.7|22732.7|22719.7|22712.7|22794.7|22787.7|22689.7|22682.7|8678
1594623600000|2020-07-13 07:00:00|22717.2|22710.2|22714.7|22707.7|22752.2|22745.2|22689.7|22682.7|1751
1594627200000|2020-07-13 08:00:00|22712.2|22705.2|22682.2|22675.2|22714.7|22707.7|22644.7|22637.7|1338
1594630800000|2020-07-13 09:00:00|22684.7|22677.7|22719.7|22712.7|22724.7|22717.7|22674.7|22667.7|614
1594634400000|2020-07-13 10:00:00|22722.2|22715.2|22749.7|22742.7|22754.7|22747.7|22704.7|22697.7|511
1594638000000|2020-07-13 11:00:00|22752.2|22745.2|22764.7|22757.7|22784.7|22777.7|22749.7|22742.7|986
1594641600000|2020-07-13 12:00:00|22769.7|22762.7|22744.7|22737.7|22769.7|22762.7|22739.7|22732.7|794
1594645200000|2020-07-13 13:00:00|22749.7|22742.7|22744.7|22737.7|22794.7|22787.7|22739.7|22732.7|1611
1594648800000|2020-07-13 14:00:00|22739.7|22732.7|22834.7|22827.7|22839.7|22832.7|22734.7|22727.7|1781
1594652400000|2020-07-13 15:00:00|22839.7|22832.7|22829.7|22822.7|22864.7|22857.7|22819.7|22812.7|2053
1594656000000|2020-07-13 16:00:00|22834.7|22827.7|22824.7|22817.7|22837.2|22830.2|22817.2|22810.2|523
1594659600000|2020-07-13 17:00:00|22827.2|22820.2|22834.7|22827.7|22859.7|22852.7|22819.7|22812.7|621
1594663200000|2020-07-13 18:00:00|22832.2|22825.2|22759.7|22752.7|22834.7|22827.7|22724.7|22717.7|2198
1594666800000|2020-07-13 19:00:00|22762.2|22755.2|22542.2|22535.2|22764.7|22757.7|22519.7|22512.7|5028
1594670400000|2020-07-13 20:00:00|22544.7|22537.7|22598.8|22568.8|22598.9|22576.2|22527.2|22520.2|829
1594674000000|2020-07-13 21:00:00|22598.2|22568.2|22625.9|22595.9|22628.3|22598.3|22598|22568|0
1594677600000|2020-07-13 22:00:00|22632.3|22602.3|22598.7|22583.7|22661.2|22631.2|22591.2|22576.2|268
1594681200000|2020-07-13 23:00:00|22601.2|22586.2|22595.3|22588.3|22650.3|22643.3|22575.3|22568.3|27512
1594684800000|2020-07-14 00:00:00|22590.3|22583.3|22615.3|22608.3|22665.3|22658.3|22590.3|22583.3|6468
1594688400000|2020-07-14 01:00:00|22617.8|22610.8|22620.3|22613.3|22630.3|22623.3|22575.3|22568.3|5279
1594692000000|2020-07-14 02:00:00|22617.8|22610.8|22575.3|22568.3|22635.3|22628.3|22545.3|22538.3|4810
1594695600000|2020-07-14 03:00:00|22577.8|22570.8|22555.3|22548.3|22602.8|22595.8|22530.3|22523.3|3509
1594699200000|2020-07-14 04:00:00|22550.3|22543.3|22555.3|22548.3|22570.3|22563.3|22540.3|22533.3|2695
1594702800000|2020-07-14 05:00:00|22560.3|22553.3|22560.3|22553.3|22580.3|22573.3|22547.8|22540.8|6721
1594706400000|2020-07-14 06:00:00|22580.3|22573.3|22605.3|22598.3|22635.3|22628.3|22565.3|22558.3|6441
1594710000000|2020-07-14 07:00:00|22607.8|22600.8|22540.3|22533.3|22632.8|22625.8|22497.8|22490.8|1938
1594713600000|2020-07-14 08:00:00|22537.8|22530.8|22600.3|22593.3|22620.3|22613.3|22537.8|22530.8|720
1594717200000|2020-07-14 09:00:00|22597.8|22590.8|22625.3|22618.3|22640.3|22633.3|22580.3|22573.3|682
1594720800000|2020-07-14 10:00:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22605.3|22598.3|400
1594724400000|2020-07-14 11:00:00|22635.3|22628.3|22660.3|22653.3|22665.3|22658.3|22615.3|22608.3|577
1594728000000|2020-07-14 12:00:00|22657.8|22650.8|22577.8|22570.8|22670.3|22663.3|22575.3|22568.3|1373
1594731600000|2020-07-14 13:00:00|22575.3|22568.3|22595.3|22588.3|22635.3|22628.3|22540.3|22533.3|3561
1594735200000|2020-07-14 14:00:00|22590.3|22583.3|22610.3|22603.3|22640.3|22633.3|22537.8|22530.8|2973
1594738800000|2020-07-14 15:00:00|22615.3|22608.3|22642.8|22635.8|22675.3|22668.3|22585.3|22578.3|2374
1594742400000|2020-07-14 16:00:00|22645.3|22638.3|22625.3|22618.3|22670.3|22663.3|22625.3|22618.3|992
1594746000000|2020-07-14 17:00:00|22630.3|22623.3|22660.3|22653.3|22675.3|22668.3|22607.8|22600.8|1457
1594749600000|2020-07-14 18:00:00|22662.8|22655.8|22680.3|22673.3|22685.3|22678.3|22640.3|22633.3|1108
1594753200000|2020-07-14 19:00:00|22677.8|22670.8|22720.3|22713.3|22745.3|22738.3|22645.3|22638.3|2512
1594756800000|2020-07-14 20:00:00|22715.3|22708.3|22739.3|22709.3|22740.5|22724.3|22700.3|22693.3|525
1594760400000|2020-07-14 21:00:00|22740|22710|22754.2|22724.2|22869|22839|22740|22710|0
1594764000000|2020-07-14 22:00:00|22785.4|22755.4|22874.3|22859.3|22904.3|22889.3|22776.7|22746.7|691
1594767600000|2020-07-14 23:00:00|22876.8|22861.8|22823.1|22816.1|22884.3|22869.3|22795.6|22788.6|32141
1594771200000|2020-07-15 00:00:00|22825.6|22818.6|22913.1|22906.1|22915.6|22908.6|22810.6|22803.6|13496
1594774800000|2020-07-15 01:00:00|22910.6|22903.6|22898.1|22891.1|22940.6|22933.6|22870.6|22863.6|8638
1594778400000|2020-07-15 02:00:00|22900.6|22893.6|22870.6|22863.6|22910.6|22903.6|22860.6|22853.6|3135
1594782000000|2020-07-15 03:00:00|22868.1|22861.1|22865.6|22858.6|22878.1|22871.1|22820.6|22813.6|4720
1594785600000|2020-07-15 04:00:00|22863.1|22856.1|22940.6|22933.6|22940.6|22933.6|22860.6|22853.6|4842
1594789200000|2020-07-15 05:00:00|22945.6|22938.6|22935.6|22928.6|22955.6|22948.6|22905.6|22898.6|12007
1594792800000|2020-07-15 06:00:00|22940.6|22933.6|22908.1|22901.1|22965.6|22958.6|22900.6|22893.6|8952
1594796400000|2020-07-15 07:00:00|22910.6|22903.6|22915.6|22908.6|22938.1|22931.1|22878.1|22871.1|1295
1594800000000|2020-07-15 08:00:00|22920.6|22913.6|22860.6|22853.6|22935.6|22928.6|22848.1|22841.1|1204
1594803600000|2020-07-15 09:00:00|22865.6|22858.6|22885.6|22878.6|22895.6|22888.6|22850.6|22843.6|637
1594807200000|2020-07-15 10:00:00|22890.6|22883.6|22955.6|22948.6|22975.6|22968.6|22880.6|22873.6|1566
1594810800000|2020-07-15 11:00:00|22958.1|22951.1|23010.6|23003.6|23033.1|23026.1|22950.6|22943.6|1348
1594814400000|2020-07-15 12:00:00|23013.1|23006.1|23010.6|23003.6|23025.6|23018.6|22990.6|22983.6|886
1594818000000|2020-07-15 13:00:00|23008.1|23001.1|22935.6|22928.6|23015.6|23008.6|22925.6|22918.6|1454
1594821600000|2020-07-15 14:00:00|22940.6|22933.6|23000.6|22993.6|23020.6|23013.6|22925.6|22918.6|1798
1594825200000|2020-07-15 15:00:00|23003.1|22996.1|22910.6|22903.6|23010.6|23003.6|22910.6|22903.6|2730
1594828800000|2020-07-15 16:00:00|22913.1|22906.1|22925.6|22918.6|22930.6|22923.6|22895.6|22888.6|1394
1594832400000|2020-07-15 17:00:00|22920.6|22913.6|22920.6|22913.6|22950.6|22943.6|22910.6|22903.6|1065
1594836000000|2020-07-15 18:00:00|22915.6|22908.6|22910.6|22903.6|22955.6|22948.6|22905.6|22898.6|873
1594839600000|2020-07-15 19:00:00|22905.6|22898.6|22895.6|22888.6|22950.6|22943.6|22885.6|22878.6|2151
1594843200000|2020-07-15 20:00:00|22900.6|22893.6|22938.3|22908.3|22939.6|22917.1|22893.1|22884.6|550
1594846800000|2020-07-15 21:00:00|22937.2|22907.2|22944.7|22914.7|22946.2|22916.2|22932|22902|0
1594850400000|2020-07-15 22:00:00|22946.9|22916.9|22926.8|22911.8|22957.1|22942.1|22914.3|22899.3|194
1594854000000|2020-07-15 23:00:00|22924.3|22909.3|22917.8|22910.8|22950.3|22943.3|22910.3|22903.3|33975
1594857600000|2020-07-16 00:00:00|22910.3|22903.3|22880.3|22873.3|22915.3|22908.3|22840.3|22833.3|8105
1594861200000|2020-07-16 01:00:00|22875.3|22868.3|22875.3|22868.3|22910.3|22903.3|22850.3|22843.3|6254
1594864800000|2020-07-16 02:00:00|22880.3|22873.3|22790.3|22783.3|22905.3|22898.3|22765.3|22758.3|7731
1594868400000|2020-07-16 03:00:00|22785.3|22778.3|22780.3|22773.3|22810.3|22803.3|22740.3|22733.3|5427
1594872000000|2020-07-16 04:00:00|22775.3|22768.3|22775.3|22768.3|22790.3|22783.3|22760.3|22753.3|2784
1594875600000|2020-07-16 05:00:00|22780.3|22773.3|22765.3|22758.3|22785.3|22778.3|22730.3|22723.3|9529
1594879200000|2020-07-16 06:00:00|22770.3|22763.3|22732.8|22725.8|22785.3|22778.3|22730.3|22723.3|6023
1594882800000|2020-07-16 07:00:00|22735.3|22728.3|22715.3|22708.3|22765.3|22758.3|22685.3|22678.3|1914
1594886400000|2020-07-16 08:00:00|22712.8|22705.8|22705.3|22698.3|22730.3|22723.3|22670.3|22663.3|926
1594890000000|2020-07-16 09:00:00|22702.8|22695.8|22730.3|22723.3|22745.3|22738.3|22670.3|22663.3|859
1594893600000|2020-07-16 10:00:00|22727.8|22720.8|22755.3|22748.3|22765.3|22758.3|22722.8|22715.8|536
1594897200000|2020-07-16 11:00:00|22760.3|22753.3|22740.3|22733.3|22772.8|22765.8|22735.3|22728.3|738
1594900800000|2020-07-16 12:00:00|22742.8|22735.8|22745.3|22738.3|22755.3|22748.3|22720.3|22713.3|597
1594904400000|2020-07-16 13:00:00|22742.8|22735.8|22785.3|22778.3|22810.3|22803.3|22735.3|22728.3|1830
1594908000000|2020-07-16 14:00:00|22787.8|22780.8|22770.3|22763.3|22800.3|22793.3|22745.3|22738.3|1309
1594911600000|2020-07-16 15:00:00|22772.8|22765.8|22765.3|22758.3|22785.3|22778.3|22742.8|22735.8|943
1594915200000|2020-07-16 16:00:00|22762.8|22755.8|22750.3|22743.3|22765.3|22758.3|22740.3|22733.3|626
1594918800000|2020-07-16 17:00:00|22752.8|22745.8|22775.3|22768.3|22787.8|22780.8|22750.3|22743.3|645
1594922400000|2020-07-16 18:00:00|22780.3|22773.3|22760.3|22753.3|22790.3|22783.3|22755.3|22748.3|763
1594926000000|2020-07-16 19:00:00|22755.3|22748.3|22770.3|22763.3|22800.3|22793.3|22755.3|22748.3|977
1594929600000|2020-07-16 20:00:00|22775.3|22768.3|22794.6|22764.6|22796.8|22774.3|22745.3|22738.3|655
1594933200000|2020-07-16 21:00:00|22794|22764|22791.1|22761.1|22795.3|22765.3|22788.8|22758.8|0
1594936800000|2020-07-16 22:00:00|22798.1|22768.1|22807.1|22792.1|22807.1|22792.1|22771.8|22755.7|107
1594940400000|2020-07-16 23:00:00|22809.6|22794.6|22805.6|22798.6|22815.6|22808.6|22780.6|22773.6|21571
1594944000000|2020-07-17 00:00:00|22810.6|22803.6|22795.6|22788.6|22850.6|22843.6|22770.6|22763.6|6028
1594947600000|2020-07-17 01:00:00|22793.1|22786.1|22765.6|22758.6|22793.1|22786.1|22705.6|22698.6|7350
1594951200000|2020-07-17 02:00:00|22768.1|22761.1|22740.6|22733.6|22795.6|22788.6|22720.6|22713.6|5337
1594954800000|2020-07-17 03:00:00|22735.6|22728.6|22690.6|22683.6|22745.6|22738.6|22690.6|22683.6|3154
1594958400000|2020-07-17 04:00:00|22695.6|22688.6|22670.6|22663.6|22708.1|22701.1|22650.6|22643.6|3465
1594962000000|2020-07-17 05:00:00|22668.1|22661.1|22685.6|22678.6|22690.6|22683.6|22640.6|22633.6|5875
1594965600000|2020-07-17 06:00:00|22680.6|22673.6|22660.6|22653.6|22705.6|22698.6|22658.1|22651.1|3466
1594969200000|2020-07-17 07:00:00|22655.6|22648.6|22625.6|22618.6|22680.6|22673.6|22625.6|22618.6|1052
1594972800000|2020-07-17 08:00:00|22628.1|22621.1|22675.6|22668.6|22685.6|22678.6|22620.6|22613.6|605
1594976400000|2020-07-17 09:00:00|22673.1|22666.1|22685.6|22678.6|22710.6|22703.6|22650.6|22643.6|778
1594980000000|2020-07-17 10:00:00|22690.6|22683.6|22713.1|22706.1|22720.6|22713.6|22685.6|22678.6|548
1594983600000|2020-07-17 11:00:00|22715.6|22708.6|22710.6|22703.6|22715.6|22708.6|22690.6|22683.6|631
1594987200000|2020-07-17 12:00:00|22715.6|22708.6|22705.6|22698.6|22745.6|22738.6|22700.6|22693.6|912
1594990800000|2020-07-17 13:00:00|22703.1|22696.1|22705.6|22698.6|22738.1|22731.1|22690.6|22683.6|1097
1594994400000|2020-07-17 14:00:00|22700.6|22693.6|22695.6|22688.6|22720.6|22713.6|22655.6|22648.6|1553
1594998000000|2020-07-17 15:00:00|22698.1|22691.1|22705.6|22698.6|22710.6|22703.6|22670.6|22663.6|1365
1595001600000|2020-07-17 16:00:00|22703.1|22696.1|22685.6|22678.6|22715.6|22708.6|22680.6|22673.6|482
1595005200000|2020-07-17 17:00:00|22680.6|22673.6|22695.6|22688.6|22700.6|22693.6|22675.6|22668.6|2565
1595008800000|2020-07-17 18:00:00|22690.6|22683.6|22695.6|22688.6|22705.6|22698.6|22685.6|22678.6|507
1595012400000|2020-07-17 19:00:00|22690.6|22683.6|22705.6|22698.6|22715.6|22708.6|22675.6|22668.6|739
1595016000000|2020-07-17 20:00:00|22700.6|22693.6|22693|22663|22709.6|22701.1|22684.6|22662.1|294
1595196000000|2020-07-19 22:00:00|22727.1|22712.1|22744.6|22729.6|22764.6|22749.6|22689.6|22674.6|463
1595199600000|2020-07-19 23:00:00|22749.6|22734.6|22770.2|22763.2|22785.2|22778.2|22704.2|22689.2|17587
1595203200000|2020-07-20 00:00:00|22772.7|22765.7|22720.2|22713.2|22780.2|22773.2|22687.7|22680.7|6005
1595206800000|2020-07-20 01:00:00|22717.7|22710.7|22600.2|22593.2|22730.2|22723.2|22570.2|22563.2|9259
1595210400000|2020-07-20 02:00:00|22597.7|22590.7|22635.2|22628.2|22650.2|22643.2|22585.2|22578.2|5203
1595214000000|2020-07-20 03:00:00|22632.7|22625.7|22705.2|22698.2|22720.2|22713.2|22625.2|22618.2|5690
1595217600000|2020-07-20 04:00:00|22700.2|22693.2|22675.2|22668.2|22710.2|22703.2|22660.2|22653.2|3146
1595221200000|2020-07-20 05:00:00|22670.2|22663.2|22700.2|22693.2|22705.2|22698.2|22655.2|22648.2|5656
1595224800000|2020-07-20 06:00:00|22705.2|22698.2|22635.2|22628.2|22710.2|22703.2|22630.2|22623.2|4030
1595228400000|2020-07-20 07:00:00|22632.7|22625.7|22655.2|22648.2|22660.2|22653.2|22577.7|22570.7|1830
1595232000000|2020-07-20 08:00:00|22660.2|22653.2|22700.2|22693.2|22705.2|22698.2|22640.2|22633.2|1326
1595235600000|2020-07-20 09:00:00|22702.7|22695.7|22705.2|22698.2|22725.2|22718.2|22700.2|22693.2|1075
1595239200000|2020-07-20 10:00:00|22702.7|22695.7|22695.2|22688.2|22707.7|22700.7|22690.2|22683.2|604
1595242800000|2020-07-20 11:00:00|22700.2|22693.2|22710.2|22703.2|22730.2|22723.2|22690.2|22683.2|541
1595246400000|2020-07-20 12:00:00|22705.2|22698.2|22705.2|22698.2|22720.2|22713.2|22690.2|22683.2|508
1595250000000|2020-07-20 13:00:00|22710.2|22703.2|22690.2|22683.2|22740.2|22733.2|22667.7|22660.7|2170
1595253600000|2020-07-20 14:00:00|22695.2|22688.2|22745.2|22738.2|22765.2|22758.2|22685.2|22678.2|1405
1595257200000|2020-07-20 15:00:00|22747.7|22740.7|22775.2|22768.2|22785.2|22778.2|22742.7|22735.7|1420
1595260800000|2020-07-20 16:00:00|22780.2|22773.2|22775.2|22768.2|22780.2|22773.2|22755.2|22748.2|748
1595264400000|2020-07-20 17:00:00|22772.7|22765.7|22790.2|22783.2|22795.2|22788.2|22770.2|22763.2|421
1595268000000|2020-07-20 18:00:00|22785.2|22778.2|22790.2|22783.2|22800.2|22793.2|22780.2|22773.2|550
1595271600000|2020-07-20 19:00:00|22795.2|22788.2|22810.2|22803.2|22825.2|22818.2|22790.2|22783.2|1738
1595275200000|2020-07-20 20:00:00|22815.2|22808.2|22815|22785|22827.9|22809.2|22804.2|22784.2|353
1595278800000|2020-07-20 21:00:00|22815.1|22785.1|22809|22779|22816.7|22786.7|22808.1|22778.1|0
1595282400000|2020-07-20 22:00:00|22812.6|22782.6|22829.6|22814.6|22839.2|22824.2|22799.2|22780.1|570
1595286000000|2020-07-20 23:00:00|22832.1|22817.1|22810.6|22803.6|22845.6|22838.6|22805.6|22798.6|21736
1595289600000|2020-07-21 00:00:00|22808.1|22801.1|22870.6|22863.6|22890.6|22883.6|22798.1|22791.1|9184
1595293200000|2020-07-21 01:00:00|22873.1|22866.1|22855.6|22848.6|22890.6|22883.6|22843.1|22836.1|4542
1595296800000|2020-07-21 02:00:00|22853.1|22846.1|22863.1|22856.1|22875.6|22868.6|22845.6|22838.6|2421
1595300400000|2020-07-21 03:00:00|22865.6|22858.6|22880.6|22873.6|22885.6|22878.6|22840.6|22833.6|2505
1595304000000|2020-07-21 04:00:00|22885.6|22878.6|22895.6|22888.6|22905.6|22898.6|22880.6|22873.6|2822
1595307600000|2020-07-21 05:00:00|22898.1|22891.1|22900.6|22893.6|22925.6|22918.6|22880.6|22873.6|7310
1595311200000|2020-07-21 06:00:00|22890.6|22883.6|22878.1|22871.1|22915.6|22908.6|22825.6|22818.6|6090
1595314800000|2020-07-21 07:00:00|22875.6|22868.6|22930.6|22923.6|22935.6|22928.6|22863.1|22856.1|1867
1595318400000|2020-07-21 08:00:00|22925.6|22918.6|22930.6|22923.6|22935.6|22928.6|22905.6|22898.6|1457
1595322000000|2020-07-21 09:00:00|22933.1|22926.1|22940.6|22933.6|22945.6|22938.6|22913.1|22906.1|795
1595325600000|2020-07-21 10:00:00|22943.1|22936.1|22925.6|22918.6|22943.1|22936.1|22920.6|22913.6|701
1595329200000|2020-07-21 11:00:00|22923.1|22916.1|22928.1|22921.1|22945.6|22938.6|22920.6|22913.6|607
1595332800000|2020-07-21 12:00:00|22925.6|22918.6|22895.6|22888.6|22930.6|22923.6|22890.6|22883.6|931
1595336400000|2020-07-21 13:00:00|22893.1|22886.1|22870.6|22863.6|22903.1|22896.1|22843.1|22836.1|2332
1595340000000|2020-07-21 14:00:00|22865.6|22858.6|22830.6|22823.6|22875.6|22868.6|22775.6|22768.6|4080
1595343600000|2020-07-21 15:00:00|22825.6|22818.6|22770.6|22763.6|22840.6|22833.6|22750.6|22743.6|3101
1595347200000|2020-07-21 16:00:00|22775.6|22768.6|22800.6|22793.6|22803.1|22796.1|22765.6|22758.6|1317
1595350800000|2020-07-21 17:00:00|22795.6|22788.6|22800.6|22793.6|22810.6|22803.6|22780.6|22773.6|676
1595354400000|2020-07-21 18:00:00|22803.1|22796.1|22803.1|22796.1|22815.6|22808.6|22793.1|22786.1|528
1595358000000|2020-07-21 19:00:00|22805.6|22798.6|22735.6|22728.6|22805.6|22798.6|22720.6|22713.6|2265
1595361600000|2020-07-21 20:00:00|22740.6|22733.6|22757.1|22727.1|22764.6|22749.6|22725.6|22718.6|426
1595365200000|2020-07-21 21:00:00|22757.2|22727.2|22762.7|22732.7|22764.1|22734.1|22750|22720|0
1595368800000|2020-07-21 22:00:00|22768.5|22738.5|22804.6|22789.6|22809.6|22794.6|22744.6|22729.6|810
1595372400000|2020-07-21 23:00:00|22809.6|22794.6|22790.6|22783.6|22819.6|22804.6|22765.6|22758.6|23243
1595376000000|2020-07-22 00:00:00|22800.6|22793.6|22790.6|22783.6|22850.6|22843.6|22770.6|22763.6|7585
1595379600000|2020-07-22 01:00:00|22785.6|22778.6|22790.3|22783.3|22830.6|22823.6|22783.1|22776.1|4412
1595383200000|2020-07-22 02:00:00|22792.8|22785.8|22825.3|22818.3|22830.3|22823.3|22780.3|22773.3|2877
1595386800000|2020-07-22 03:00:00|22827.8|22820.8|22775.3|22768.3|22830.3|22823.3|22760.3|22753.3|3329
1595390400000|2020-07-22 04:00:00|22777.8|22770.8|22750.3|22743.3|22780.3|22773.3|22737.8|22730.8|3399
1595394000000|2020-07-22 05:00:00|22745.3|22738.3|22755.3|22748.3|22775.3|22768.3|22725.3|22718.3|7803
1595397600000|2020-07-22 06:00:00|22757.8|22750.8|22765.3|22758.3|22775.3|22768.3|22745.3|22738.3|4159
1595401200000|2020-07-22 07:00:00|22767.8|22760.8|22690.3|22683.3|22795.3|22788.3|22690.3|22683.3|2205
1595404800000|2020-07-22 08:00:00|22687.8|22680.8|22675.3|22668.3|22705.3|22698.3|22660.3|22653.3|1629
1595408400000|2020-07-22 09:00:00|22672.8|22665.8|22705.3|22698.3|22710.3|22703.3|22645.3|22638.3|1470
1595412000000|2020-07-22 10:00:00|22707.8|22700.8|22715.3|22708.3|22727.8|22720.8|22680.3|22673.3|678
1595415600000|2020-07-22 11:00:00|22717.8|22710.8|22730.3|22723.3|22740.3|22733.3|22715.3|22708.3|757
1595419200000|2020-07-22 12:00:00|22735.3|22728.3|22740.3|22733.3|22745.3|22738.3|22710.3|22703.3|913
1595422800000|2020-07-22 13:00:00|22735.3|22728.3|22765.3|22758.3|22780.3|22773.3|22710.3|22703.3|1767
1595426400000|2020-07-22 14:00:00|22770.3|22763.3|22755.3|22748.3|22785.3|22778.3|22735.3|22728.3|1651
1595430000000|2020-07-22 15:00:00|22752.8|22745.8|22765.3|22758.3|22780.3|22773.3|22717.8|22710.8|1490
1595433600000|2020-07-22 16:00:00|22767.8|22760.8|22775.3|22768.3|22800.3|22793.3|22760.3|22753.3|997
1595437200000|2020-07-22 17:00:00|22770.3|22763.3|22745.3|22738.3|22785.3|22778.3|22740.3|22733.3|809
1595440800000|2020-07-22 18:00:00|22740.3|22733.3|22775.3|22768.3|22795.3|22788.3|22740.3|22733.3|976
1595444400000|2020-07-22 19:00:00|22780.3|22773.3|22765.3|22758.3|22805.3|22798.3|22760.3|22753.3|2064
1595448000000|2020-07-22 20:00:00|22770.3|22763.3|22792.8|22762.8|22799.3|22784.3|22765.3|22758.3|653
1595451600000|2020-07-22 21:00:00|22792.6|22762.6|22798.6|22768.6|22800.3|22770.3|22792.6|22762.6|0
1595455200000|2020-07-22 22:00:00|22805.8|22775.8|22774.3|22759.3|22808.2|22789.3|22769.3|22754.3|317
1595458800000|2020-07-22 23:00:00|22776.8|22761.8|22725.3|22718.3|22780.3|22773.3|22720.3|22713.3|28204
1595462400000|2020-07-23 00:00:00|22727.8|22720.8|22715.3|22708.3|22765.3|22758.3|22690.3|22683.3|1094
1595466000000|2020-07-23 01:00:00|22710.3|22703.3|22785.3|22778.3|22812.8|22805.8|22695.3|22688.3|825
1595469600000|2020-07-23 02:00:00|22782.8|22775.8|22732.8|22725.8|22790.3|22783.3|22705.3|22698.3|714
1595473200000|2020-07-23 03:00:00|22730.3|22723.3|22770.3|22763.3|22792.8|22785.8|22730.3|22723.3|305
1595476800000|2020-07-23 04:00:00|22775.3|22768.3|22780.3|22773.3|22800.3|22793.3|22750.3|22743.3|255
1595480400000|2020-07-23 05:00:00|22782.8|22775.8|22790.3|22783.3|22810.3|22803.3|22760.3|22753.3|462
1595484000000|2020-07-23 06:00:00|22792.8|22785.8|22850.3|22843.3|22872.8|22865.8|22792.8|22785.8|843
1595487600000|2020-07-23 07:00:00|22852.8|22845.8|22880.3|22873.3|22880.3|22873.3|22810.3|22803.3|762
1595491200000|2020-07-23 08:00:00|22885.3|22878.3|22840.3|22833.3|22905.3|22898.3|22840.3|22833.3|994
1595494800000|2020-07-23 09:00:00|22845.3|22838.3|22850.3|22843.3|22867.8|22860.8|22830.3|22823.3|320
1595498400000|2020-07-23 10:00:00|22855.3|22848.3|22835.3|22828.3|22885.3|22878.3|22817.8|22810.8|482
1595502000000|2020-07-23 11:00:00|22832.8|22825.8|22825.3|22818.3|22840.3|22833.3|22785.3|22778.3|531
1595505600000|2020-07-23 12:00:00|22820.3|22813.3|22730.3|22723.3|22822.8|22815.8|22730.3|22723.3|804
1595509200000|2020-07-23 13:00:00|22725.3|22718.3|22770.3|22763.3|22770.3|22763.3|22725.3|22718.3|1022
1595512800000|2020-07-23 14:00:00|22765.3|22758.3|22722.8|22715.8|22775.3|22768.3|22685.3|22678.3|1564
1595516400000|2020-07-23 15:00:00|22725.3|22718.3|22745.3|22738.3|22775.3|22768.3|22710.3|22703.3|1005
1595520000000|2020-07-23 16:00:00|22740.3|22733.3|22665.3|22658.3|22745.3|22738.3|22665.3|22658.3|1063
1595523600000|2020-07-23 17:00:00|22662.8|22655.8|22567.8|22560.8|22690.3|22683.3|22550.3|22543.3|2654
1595527200000|2020-07-23 18:00:00|22565.3|22558.3|22550.3|22543.3|22570.3|22563.3|22485.3|22478.3|2007
1595530800000|2020-07-23 19:00:00|22555.3|22548.3|22580.3|22573.3|22590.3|22583.3|22505.3|22498.3|2232
1595534400000|2020-07-23 20:00:00|22577.8|22570.8|22561.8|22531.8|22577.8|22570.8|22515.3|22508.3|539
1595538000000|2020-07-23 21:00:00|22561.3|22531.3|22567.4|22537.4|22567.9|22537.9|22555.8|22525.8|0
1595541600000|2020-07-23 22:00:00|22571.6|22541.6|22594.3|22579.3|22599.3|22584.3|22569.3|22541.6|40
1595545200000|2020-07-23 23:00:00|22599.3|22584.3|22610.3|22603.3|22615.3|22608.3|22560.3|22553.3|9673
1595548800000|2020-07-24 00:00:00|22615.3|22608.3|22625.7|22618.7|22632.8|22625.8|22565.3|22558.3|1594
1595552400000|2020-07-24 01:00:00|22630.7|22623.7|22555.7|22548.7|22640.7|22633.7|22528.2|22521.2|1356
1595556000000|2020-07-24 02:00:00|22550.7|22543.7|22530.7|22523.7|22560.7|22553.7|22510.7|22503.7|1010
1595559600000|2020-07-24 03:00:00|22528.2|22521.2|22400.7|22393.7|22530.7|22523.7|22370.7|22363.7|1724
1595563200000|2020-07-24 04:00:00|22395.7|22388.7|22420.7|22413.7|22445.7|22438.7|22380.7|22373.7|816
1595566800000|2020-07-24 05:00:00|22418.2|22411.2|22403.2|22396.2|22420.7|22413.7|22375.7|22368.7|1174
1595570400000|2020-07-24 06:00:00|22400.7|22393.7|22370.7|22363.7|22460.7|22453.7|22365.7|22358.7|897
1595574000000|2020-07-24 07:00:00|22368.2|22361.2|22320.7|22313.7|22380.7|22373.7|22270.7|22263.7|3227
1595577600000|2020-07-24 08:00:00|22315.7|22308.7|22390.7|22383.7|22390.7|22383.7|22305.7|22298.7|1291
1595581200000|2020-07-24 09:00:00|22385.7|22378.7|22440.7|22433.7|22455.7|22448.7|22380.7|22373.7|939
1595584800000|2020-07-24 10:00:00|22443.2|22436.2|22435.7|22428.7|22475.7|22468.7|22410.7|22403.7|939
1595588400000|2020-07-24 11:00:00|22440.7|22433.7|22420.7|22413.7|22480.7|22473.7|22385.7|22378.7|923
1595592000000|2020-07-24 12:00:00|22425.7|22418.7|22420.7|22413.7|22453.2|22446.2|22410.7|22403.7|601
1595595600000|2020-07-24 13:00:00|22425.7|22418.7|22350.7|22343.7|22425.7|22418.7|22320.7|22313.7|2263
1595599200000|2020-07-24 14:00:00|22355.7|22348.7|22420.7|22413.7|22425.7|22418.7|22345.7|22338.7|1962
1595602800000|2020-07-24 15:00:00|22415.7|22408.7|22390.7|22383.7|22430.7|22423.7|22355.7|22348.7|1521
1595606400000|2020-07-24 16:00:00|22385.7|22378.7|22325.7|22318.7|22385.7|22378.7|22315.7|22308.7|762
1595610000000|2020-07-24 17:00:00|22328.2|22321.2|22350.7|22343.7|22360.7|22353.7|22275.7|22268.7|1008
1595613600000|2020-07-24 18:00:00|22353.2|22346.2|22385.7|22378.7|22405.7|22398.7|22345.7|22338.7|930
1595617200000|2020-07-24 19:00:00|22383.2|22376.2|22360.7|22353.7|22415.7|22408.7|22355.7|22348.7|1589
1595620800000|2020-07-24 20:00:00|22365.7|22358.7|22360|22330|22380.7|22373.7|22353.2|22327.3|385
1595800800000|2020-07-26 22:00:00|22409.7|22394.7|22371.6|22356.6|22429.7|22414.7|22344.7|22329.7|392
1595804400000|2020-07-26 23:00:00|22374.1|22359.1|22457.6|22450.6|22545.1|22538.1|22346.6|22331.6|16556
1595808000000|2020-07-27 00:00:00|22455.1|22448.1|22580.1|22573.1|22600.1|22593.1|22410.1|22403.1|11375
1595811600000|2020-07-27 01:00:00|22582.6|22575.6|22632.6|22625.6|22645.1|22638.1|22560.1|22553.1|6724
1595815200000|2020-07-27 02:00:00|22635.1|22628.1|22695.1|22688.1|22705.1|22698.1|22622.6|22615.6|5896
1595818800000|2020-07-27 03:00:00|22692.6|22685.6|22680.1|22673.1|22705.1|22698.1|22657.6|22650.6|3637
1595822400000|2020-07-27 04:00:00|22677.6|22670.6|22710.1|22703.1|22735.1|22728.1|22672.6|22665.6|2975
1595826000000|2020-07-27 05:00:00|22705.1|22698.1|22685.1|22678.1|22725.1|22718.1|22680.1|22673.1|7410
1595829600000|2020-07-27 06:00:00|22690.1|22683.1|22662.6|22655.6|22725.1|22718.1|22660.1|22653.1|5095
1595833200000|2020-07-27 07:00:00|22660.1|22653.1|22680.1|22673.1|22680.1|22673.1|22625.1|22618.1|2192
1595836800000|2020-07-27 08:00:00|22685.1|22678.1|22690.1|22683.1|22740.1|22733.1|22680.1|22673.1|1526
1595840400000|2020-07-27 09:00:00|22687.6|22680.6|22705.1|22698.1|22715.1|22708.1|22680.1|22673.1|964
1595844000000|2020-07-27 10:00:00|22707.6|22700.6|22695.1|22688.1|22710.1|22703.1|22680.1|22673.1|730
1595847600000|2020-07-27 11:00:00|22690.1|22683.1|22690.1|22683.1|22692.6|22685.6|22667.6|22660.6|668
1595851200000|2020-07-27 12:00:00|22685.1|22678.1|22665.1|22658.1|22695.1|22688.1|22650.1|22643.1|949
1595854800000|2020-07-27 13:00:00|22660.1|22653.1|22670.1|22663.1|22690.1|22683.1|22645.1|22638.1|1706
1595858400000|2020-07-27 14:00:00|22675.1|22668.1|22680.1|22673.1|22700.1|22693.1|22660.1|22653.1|2033
1595862000000|2020-07-27 15:00:00|22685.1|22678.1|22665.1|22658.1|22685.1|22678.1|22635.1|22628.1|1407
1595865600000|2020-07-27 16:00:00|22667.6|22660.6|22685.1|22678.1|22685.1|22678.1|22662.6|22655.6|735
1595869200000|2020-07-27 17:00:00|22690.1|22683.1|22690.1|22683.1|22695.1|22688.1|22675.1|22668.1|587
1595872800000|2020-07-27 18:00:00|22695.1|22688.1|22675.1|22668.1|22700.1|22693.1|22670.1|22663.1|827
1595876400000|2020-07-27 19:00:00|22680.1|22673.1|22685.1|22678.1|22705.1|22698.1|22680.1|22673.1|2376
1595880000000|2020-07-27 20:00:00|22687.6|22680.6|22689.3|22659.3|22709.1|22689.1|22679.1|22657.8|635
1595883600000|2020-07-27 21:00:00|22689.4|22659.4|22695.7|22665.7|22696.6|22666.6|22687.2|22657.2|0
1595887200000|2020-07-27 22:00:00|22694.6|22664.6|22716.6|22701.6|22729.1|22714.1|22694.6|22664.6|115
1595890800000|2020-07-27 23:00:00|22719.1|22704.1|22710.1|22703.1|22724.1|22710.6|22675.1|22668.1|20406
1595894400000|2020-07-28 00:00:00|22707.6|22700.6|22800.1|22793.1|22800.1|22793.1|22690.1|22683.1|5887
1595898000000|2020-07-28 01:00:00|22805.1|22798.1|22802.6|22795.6|22832.6|22825.6|22790.1|22783.1|5912
1595901600000|2020-07-28 02:00:00|22800.1|22793.1|22770.1|22763.1|22815.1|22808.1|22765.1|22758.1|3692
1595905200000|2020-07-28 03:00:00|22767.6|22760.6|22690.1|22683.1|22775.1|22768.1|22670.1|22663.1|5122
1595908800000|2020-07-28 04:00:00|22687.6|22680.6|22700.1|22693.1|22720.1|22713.1|22675.1|22668.1|3302
1595912400000|2020-07-28 05:00:00|22695.1|22688.1|22655.1|22648.1|22705.1|22698.1|22635.1|22628.1|6865
1595916000000|2020-07-28 06:00:00|22650.1|22643.1|22630.1|22623.1|22667.6|22660.6|22620.1|22613.1|4706
1595919600000|2020-07-28 07:00:00|22632.6|22625.6|22627.6|22620.6|22670.1|22663.1|22615.1|22608.1|1738
1595923200000|2020-07-28 08:00:00|22630.1|22623.1|22640.1|22633.1|22645.1|22638.1|22620.1|22613.1|794
1595926800000|2020-07-28 09:00:00|22645.1|22638.1|22555.1|22548.1|22645.1|22638.1|22540.1|22533.1|1489
1595930400000|2020-07-28 10:00:00|22550.1|22543.1|22580.1|22573.1|22582.6|22575.6|22500.1|22493.1|1895
1595934000000|2020-07-28 11:00:00|22577.6|22570.6|22550.1|22543.1|22585.1|22578.1|22530.1|22523.1|938
1595937600000|2020-07-28 12:00:00|22555.1|22548.1|22560.1|22553.1|22565.1|22558.1|22535.1|22528.1|720
1595941200000|2020-07-28 13:00:00|22555.1|22548.1|22535.1|22528.1|22580.1|22573.1|22510.1|22503.1|2451
1595944800000|2020-07-28 14:00:00|22532.6|22525.6|22562.6|22555.6|22575.1|22568.1|22530.1|22523.1|1741
1595948400000|2020-07-28 15:00:00|22565.1|22558.1|22565.1|22558.1|22595.1|22588.1|22535.1|22528.1|2276
1595952000000|2020-07-28 16:00:00|22562.6|22555.6|22575.1|22568.1|22580.1|22573.1|22555.1|22548.1|793
1595955600000|2020-07-28 17:00:00|22580.1|22573.1|22585.1|22578.1|22585.1|22578.1|22550.1|22543.1|1016
1595959200000|2020-07-28 18:00:00|22590.1|22583.1|22575.1|22568.1|22595.1|22588.1|22570.1|22563.1|589
1595962800000|2020-07-28 19:00:00|22572.6|22565.6|22525.1|22518.1|22585.1|22578.1|22520.1|22513.1|1720
1595966400000|2020-07-28 20:00:00|22527.6|22520.6|22556.5|22526.5|22557.8|22534.1|22519.1|22504.1|392
1595970000000|2020-07-28 21:00:00|22555.4|22525.4|22561|22531|22561.2|22531.2|22553.7|22523.7|0
1595973600000|2020-07-28 22:00:00|22560.7|22530.7|22556.3|22541.3|22580.4|22550.4|22529.1|22514.1|155
1595977200000|2020-07-28 23:00:00|22558.8|22543.8|22549.8|22542.8|22564.8|22557.8|22526.3|22511.3|22862
1595980800000|2020-07-29 00:00:00|22544.8|22537.8|22514.8|22507.8|22564.8|22557.8|22469.8|22462.8|7431
1595984400000|2020-07-29 01:00:00|22509.8|22502.8|22474.8|22467.8|22524.8|22517.8|22449.8|22442.8|5506
1595988000000|2020-07-29 02:00:00|22472.3|22465.3|22444.8|22437.8|22489.8|22482.8|22439.8|22432.8|3793
1595991600000|2020-07-29 03:00:00|22447.3|22440.3|22444.8|22437.8|22484.8|22477.8|22404.8|22397.8|3647
1595995200000|2020-07-29 04:00:00|22447.3|22440.3|22379.8|22372.8|22449.8|22442.8|22369.8|22362.8|3199
1595998800000|2020-07-29 05:00:00|22377.3|22370.3|22384.8|22377.8|22409.8|22402.8|22362.3|22355.3|7821
1596002400000|2020-07-29 06:00:00|22383.2|22376.2|22393.2|22386.2|22398.2|22391.2|22353.2|22346.2|6055
1596006000000|2020-07-29 07:00:00|22395.7|22388.7|22423.2|22416.2|22448.2|22441.2|22393.2|22386.2|1977
1596009600000|2020-07-29 08:00:00|22425.7|22418.7|22418.2|22411.2|22433.2|22426.2|22398.2|22391.2|775
1596013200000|2020-07-29 09:00:00|22420.7|22413.7|22423.2|22416.2|22428.2|22421.2|22398.2|22391.2|368
1596016800000|2020-07-29 10:00:00|22425.7|22418.7|22423.2|22416.2|22443.2|22436.2|22418.2|22411.2|361
1596020400000|2020-07-29 11:00:00|22425.7|22418.7|22433.2|22426.2|22438.2|22431.2|22418.2|22411.2|461
1596024000000|2020-07-29 12:00:00|22438.2|22431.2|22443.2|22436.2|22468.2|22461.2|22433.2|22426.2|1020
1596027600000|2020-07-29 13:00:00|22440.7|22433.7|22423.2|22416.2|22445.7|22438.7|22403.2|22396.2|1263
1596031200000|2020-07-29 14:00:00|22425.7|22418.7|22473.2|22466.2|22473.2|22466.2|22423.2|22416.2|1003
1596034800000|2020-07-29 15:00:00|22468.2|22461.2|22478.2|22471.2|22488.2|22481.2|22458.2|22451.2|1139
1596038400000|2020-07-29 16:00:00|22475.7|22468.7|22463.2|22456.2|22478.2|22471.2|22458.2|22451.2|519
1596042000000|2020-07-29 17:00:00|22465.7|22458.7|22475.7|22468.7|22483.2|22476.2|22458.2|22451.2|438
1596045600000|2020-07-29 18:00:00|22480.7|22473.7|22508.2|22501.2|22528.2|22521.2|22475.7|22468.7|1593
1596049200000|2020-07-29 19:00:00|22505.7|22498.7|22538.2|22531.2|22563.2|22556.2|22493.2|22486.2|1661
1596052800000|2020-07-29 20:00:00|22533.2|22526.2|22551|22521|22565.8|22542.2|22533.2|22520.9|335
1596056400000|2020-07-29 21:00:00|22552.9|22522.9|22549.6|22519.6|22553|22523|22545.1|22515.1|0
1596060000000|2020-07-29 22:00:00|22556.3|22526.3|22534.7|22519.7|22567.2|22552.2|22529.7|22514.7|32
1596063600000|2020-07-29 23:00:00|22532.2|22517.2|22523.5|22516.5|22548.5|22541.5|22513.5|22500|17317
1596067200000|2020-07-30 00:00:00|22528.5|22521.5|22458.5|22451.5|22528.5|22521.5|22433.5|22426.5|6524
1596070800000|2020-07-30 01:00:00|22461|22454|22463.5|22456.5|22473.5|22466.5|22433.5|22426.5|3769
1596074400000|2020-07-30 02:00:00|22468.5|22461.5|22393.5|22386.5|22468.5|22461.5|22383.5|22376.5|4268
1596078000000|2020-07-30 03:00:00|22396|22389|22376|22369|22428.5|22421.5|22351|22344|3464
1596081600000|2020-07-30 04:00:00|22378.5|22371.5|22358.5|22351.5|22386|22379|22353.5|22346.5|1839
1596085200000|2020-07-30 05:00:00|22361|22354|22338.5|22331.5|22368.5|22361.5|22333.5|22326.5|5867
1596088800000|2020-07-30 06:00:00|22336|22329|22308.5|22301.5|22373.5|22366.5|22306|22299|4693
1596092400000|2020-07-30 07:00:00|22311|22304|22198.5|22191.5|22313.5|22306.5|22168.5|22161.5|4510
1596096000000|2020-07-30 08:00:00|22196|22189|22083.5|22076.5|22208.5|22201.5|22083.5|22076.5|1526
1596099600000|2020-07-30 09:00:00|22078.5|22071.5|22113.5|22106.5|22148.5|22141.5|22063.5|22056.5|2161
1596103200000|2020-07-30 10:00:00|22118.5|22111.5|22083.5|22076.5|22138.5|22131.5|22066|22059|1086
1596106800000|2020-07-30 11:00:00|22088.5|22081.5|22148.5|22141.5|22153.5|22146.5|22086|22079|968
1596110400000|2020-07-30 12:00:00|22151|22144|22073.5|22066.5|22153.5|22146.5|22073.5|22066.5|1207
1596114000000|2020-07-30 13:00:00|22068.5|22061.5|22033.5|22026.5|22128.5|22121.5|22028.5|22021.5|3183
1596117600000|2020-07-30 14:00:00|22028.5|22021.5|22058.5|22051.5|22061|22054|21963.5|21956.5|3493
1596121200000|2020-07-30 15:00:00|22053.5|22046.5|22148.5|22141.5|22183.5|22176.5|22053.5|22046.5|3493
1596124800000|2020-07-30 16:00:00|22153.5|22146.5|22193.5|22186.5|22208.5|22201.5|22148.5|22141.5|2078
1596128400000|2020-07-30 17:00:00|22188.5|22181.5|22198.5|22191.5|22233.5|22226.5|22183.5|22176.5|1410
1596132000000|2020-07-30 18:00:00|22201|22194|22213.5|22206.5|22228.5|22221.5|22183.5|22176.5|925
1596135600000|2020-07-30 19:00:00|22218.5|22211.5|22208.5|22201.5|22258.5|22251.5|22203.5|22196.5|3097
1596139200000|2020-07-30 20:00:00|22206|22199|22288|22258|22302.5|22287.5|22203.5|22196.5|1653
1596142800000|2020-07-30 21:00:00|22287.8|22257.8|22292.5|22262.5|22293.3|22263.3|22276.8|22246.8|0
1596146400000|2020-07-30 22:00:00|22294.4|22264.4|22285|22270|22352.5|22337.5|22277.5|22262.5|487
1596150000000|2020-07-30 23:00:00|22287.5|22272.5|22283.8|22276.8|22333.8|22326.8|22278.8|22267.8|41509
1596153600000|2020-07-31 00:00:00|22281.3|22274.3|21983.8|21976.8|22301.3|22294.3|21983.8|21976.8|14812
1596157200000|2020-07-31 01:00:00|21986.3|21979.3|22023.8|22016.8|22068.8|22061.8|21978.8|21971.8|9640
1596160800000|2020-07-31 02:00:00|22018.8|22011.8|21863.8|21856.8|22023.8|22016.8|21858.8|21851.8|10059
1596164400000|2020-07-31 03:00:00|21868.8|21861.8|21853.8|21846.8|21923.8|21916.8|21818.8|21811.8|7722
1596168000000|2020-07-31 04:00:00|21848.8|21841.8|21823.8|21816.8|21848.8|21841.8|21773.8|21766.8|7434
1596171600000|2020-07-31 05:00:00|21826.3|21819.3|21708.8|21701.8|21833.8|21826.8|21698.8|21691.8|16571
1596175200000|2020-07-31 06:00:00|21706.3|21699.3|21813.8|21806.8|21883.8|21876.8|21703.8|21696.8|13488
1596178800000|2020-07-31 07:00:00|21808.8|21801.8|21868.8|21861.8|21896.3|21889.3|21788.8|21781.8|3805
1596182400000|2020-07-31 08:00:00|21871.3|21864.3|21908.8|21901.8|21968.8|21961.8|21863.8|21856.8|2822
1596186000000|2020-07-31 09:00:00|21906.3|21899.3|21828.8|21821.8|21928.8|21921.8|21828.8|21821.8|2202
1596189600000|2020-07-31 10:00:00|21833.8|21826.8|21863.8|21856.8|21878.8|21871.8|21828.8|21821.8|933
1596193200000|2020-07-31 11:00:00|21868.8|21861.8|21918.8|21911.8|21926.3|21919.3|21868.8|21861.8|708
1596196800000|2020-07-31 12:00:00|21916.3|21909.3|21923.8|21916.8|21943.8|21936.8|21893.8|21886.8|647
1596200400000|2020-07-31 13:00:00|21921.3|21914.3|21988.8|21981.8|21993.8|21986.8|21918.8|21911.8|2820
1596204000000|2020-07-31 14:00:00|21986.3|21979.3|21873.8|21866.8|21991.3|21984.3|21833.8|21826.8|3649
1596207600000|2020-07-31 15:00:00|21871.3|21864.3|21858.8|21851.8|21918.8|21911.8|21848.8|21841.8|3494
1596211200000|2020-07-31 16:00:00|21861.3|21854.3|21803.8|21796.8|21873.8|21866.8|21798.8|21791.8|2009
1596214800000|2020-07-31 17:00:00|21798.8|21791.8|21818.8|21811.8|21838.8|21831.8|21798.8|21791.8|772
1596218400000|2020-07-31 18:00:00|21823.8|21816.8|21868.8|21861.8|21868.8|21861.8|21793.8|21786.8|1035
1596222000000|2020-07-31 19:00:00|21871.3|21864.3|21908.8|21901.8|21913.8|21906.8|21853.8|21846.8|3942
1596225600000|2020-07-31 20:00:00|21913.8|21906.8|21975.1|21945.1|21987.8|21972.8|21908.8|21901.8|1347
1596405600000|2020-08-02 22:00:00|21970.3|21955.3|21947.8|21932.8|21970.3|21955.3|21915.3|21900.3|233
1596409200000|2020-08-02 23:00:00|21950.3|21935.3|21973.3|21966.3|21993.3|21986.3|21883.3|21876.3|34923
1596412800000|2020-08-03 00:00:00|21978.3|21971.3|22073.3|22066.3|22148.3|22141.3|21918.3|21911.3|17312
1596416400000|2020-08-03 01:00:00|22078.3|22071.3|22173.3|22166.3|22193.3|22186.3|22053.3|22046.3|8856
1596420000000|2020-08-03 02:00:00|22170.8|22163.8|22140.8|22133.8|22173.3|22166.3|22118.3|22111.3|4197
1596423600000|2020-08-03 03:00:00|22138.3|22131.3|22128.3|22121.3|22178.3|22171.3|22123.3|22116.3|2886
1596427200000|2020-08-03 04:00:00|22130.8|22123.8|22163.3|22156.3|22188.3|22181.3|22123.3|22116.3|3594
1596430800000|2020-08-03 05:00:00|22165.8|22158.8|22183.3|22176.3|22213.3|22206.3|22143.3|22136.3|13075
1596434400000|2020-08-03 06:00:00|22185.8|22178.8|22103.3|22096.3|22193.3|22186.3|22093.3|22086.3|10066
1596438000000|2020-08-03 07:00:00|22108.3|22101.3|22103.3|22096.3|22125.8|22118.8|22048.3|22041.3|2530
1596441600000|2020-08-03 08:00:00|22105.8|22098.8|22083.3|22076.3|22153.3|22146.3|22053.3|22046.3|1387
1596445200000|2020-08-03 09:00:00|22085.8|22078.8|22123.3|22116.3|22123.3|22116.3|22068.3|22061.3|977
1596448800000|2020-08-03 10:00:00|22118.3|22111.3|22203.3|22196.3|22208.3|22201.3|22110.8|22103.8|1356
1596452400000|2020-08-03 11:00:00|22208.3|22201.3|22258.3|22251.3|22258.3|22251.3|22178.3|22171.3|886
1596456000000|2020-08-03 12:00:00|22263.3|22256.3|22258.3|22251.3|22268.3|22261.3|22233.3|22226.3|833
1596459600000|2020-08-03 13:00:00|22260.8|22253.8|22303.3|22296.3|22305.8|22298.8|22233.3|22226.3|1757
1596463200000|2020-08-03 14:00:00|22308.3|22301.3|22333.3|22326.3|22388.3|22381.3|22305.8|22298.8|3052
1596466800000|2020-08-03 15:00:00|22335.8|22328.8|22378.3|22371.3|22398.3|22391.3|22328.3|22321.3|1648
1596470400000|2020-08-03 16:00:00|22383.3|22376.3|22368.3|22361.3|22388.3|22381.3|22338.3|22331.3|1039
1596474000000|2020-08-03 17:00:00|22370.8|22363.8|22388.3|22381.3|22388.3|22381.3|22358.3|22351.3|856
1596477600000|2020-08-03 18:00:00|22393.3|22386.3|22388.3|22381.3|22393.3|22386.3|22373.3|22366.3|541
1596481200000|2020-08-03 19:00:00|22385.8|22378.8|22398.3|22391.3|22403.3|22396.3|22348.3|22341.3|1919
1596484800000|2020-08-03 20:00:00|22393.3|22386.3|22403|22373|22408.3|22401.3|22382.3|22367.3|817
1596488400000|2020-08-03 21:00:00|22402.7|22372.7|22400.7|22370.7|22403|22373|22395.1|22365.1|0
1596492000000|2020-08-03 22:00:00|22407.4|22377.4|22384.8|22369.8|22408.6|22389.8|22377.3|22356|68
1596495600000|2020-08-03 23:00:00|22382.3|22367.3|22398.4|22391.4|22422.3|22408.8|22373.3|22364.8|31644
1596499200000|2020-08-04 00:00:00|22403.4|22396.4|22518.4|22511.4|22538.4|22531.4|22403.4|22396.4|9300
1596502800000|2020-08-04 01:00:00|22523.4|22516.4|22473.4|22466.4|22543.4|22536.4|22468.4|22461.4|5915
1596506400000|2020-08-04 02:00:00|22475.9|22468.9|22503.4|22496.4|22533.4|22526.4|22468.4|22461.4|3318
1596510000000|2020-08-04 03:00:00|22505.9|22498.9|22505.9|22498.9|22518.4|22511.4|22478.4|22471.4|2968
1596513600000|2020-08-04 04:00:00|22503.4|22496.4|22553.4|22546.4|22568.4|22561.4|22493.4|22486.4|3898
1596517200000|2020-08-04 05:00:00|22558.4|22551.4|22583.4|22576.4|22603.4|22596.4|22553.4|22546.4|10203
1596520800000|2020-08-04 06:00:00|22578.4|22571.4|22633.4|22626.4|22638.4|22631.4|22533.4|22526.4|9387
1596524400000|2020-08-04 07:00:00|22635.9|22628.9|22498.4|22491.4|22653.4|22646.4|22488.4|22481.4|3206
1596528000000|2020-08-04 08:00:00|22495.9|22488.9|22483.4|22476.4|22523.4|22516.4|22458.4|22451.4|2031
1596531600000|2020-08-04 09:00:00|22485.9|22478.9|22463.4|22456.4|22503.4|22496.4|22443.4|22436.4|1052
1596535200000|2020-08-04 10:00:00|22468.4|22461.4|22473.4|22466.4|22483.4|22476.4|22448.4|22441.4|458
1596538800000|2020-08-04 11:00:00|22475.9|22468.9|22443.4|22436.4|22498.4|22491.4|22433.4|22426.4|700
1596542400000|2020-08-04 12:00:00|22438.4|22431.4|22433.4|22426.4|22458.4|22451.4|22418.4|22411.4|861
1596546000000|2020-08-04 13:00:00|22428.4|22421.4|22473.4|22466.4|22483.4|22476.4|22423.4|22416.4|1449
1596549600000|2020-08-04 14:00:00|22470.9|22463.9|22518.4|22511.4|22538.4|22531.4|22453.4|22446.4|2335
1596553200000|2020-08-04 15:00:00|22523.4|22516.4|22503.4|22496.4|22535.9|22528.9|22488.4|22481.4|1735
1596556800000|2020-08-04 16:00:00|22505.9|22498.9|22478.4|22471.4|22508.4|22501.4|22463.4|22456.4|689
1596560400000|2020-08-04 17:00:00|22473.4|22466.4|22503.4|22496.4|22508.4|22501.4|22463.4|22456.4|512
1596564000000|2020-08-04 18:00:00|22500.9|22493.9|22483.4|22476.4|22508.4|22501.4|22438.4|22431.4|456
1596567600000|2020-08-04 19:00:00|22480.9|22473.9|22503.4|22496.4|22503.4|22496.4|22473.4|22466.4|1983
1596571200000|2020-08-04 20:00:00|22500.9|22493.9|22510.1|22480.1|22523.4|22516.4|22484.9|22469.9|391
1596574800000|2020-08-04 21:00:00|22507.5|22477.5|22516.3|22486.3|22517.3|22487.3|22503.7|22473.7|0
1596578400000|2020-08-04 22:00:00|22518.4|22488.4|22509.9|22494.9|22524.9|22509.9|22497.4|22479.5|48
1596582000000|2020-08-04 23:00:00|22512.4|22497.4|22478.4|22471.4|22512.4|22501.4|22473.4|22466.4|27609
1596585600000|2020-08-05 00:00:00|22473.4|22466.4|22388.4|22381.4|22473.4|22466.4|22355.9|22348.9|7979
1596589200000|2020-08-05 01:00:00|22390.9|22383.9|22408.4|22401.4|22418.4|22411.4|22363.4|22356.4|3923
1596592800000|2020-08-05 02:00:00|22413.4|22406.4|22478.4|22471.4|22483.4|22476.4|22398.4|22391.4|3288
1596596400000|2020-08-05 03:00:00|22475.9|22468.9|22530.9|22523.9|22548.4|22541.4|22463.4|22456.4|3839
1596600000000|2020-08-05 04:00:00|22533.4|22526.4|22463.4|22456.4|22543.4|22536.4|22443.4|22436.4|2922
1596603600000|2020-08-05 05:00:00|22460.9|22453.9|22513.4|22506.4|22533.4|22526.4|22453.4|22446.4|5921
1596607200000|2020-08-05 06:00:00|22508.4|22501.4|22558.4|22551.4|22563.4|22556.4|22483.4|22476.4|5831
1596610800000|2020-08-05 07:00:00|22560.9|22553.9|22603.4|22596.4|22620.9|22613.9|22555.9|22548.9|1774
1596614400000|2020-08-05 08:00:00|22605.9|22598.9|22605.9|22598.9|22618.4|22611.4|22558.4|22551.4|1266
1596618000000|2020-08-05 09:00:00|22608.4|22601.4|22618.4|22611.4|22623.4|22616.4|22588.4|22581.4|679
1596621600000|2020-08-05 10:00:00|22620.9|22613.9|22618.4|22611.4|22638.4|22631.4|22603.4|22596.4|661
1596625200000|2020-08-05 11:00:00|22613.4|22606.4|22623.4|22616.4|22628.4|22621.4|22598.4|22591.4|388
1596628800000|2020-08-05 12:00:00|22620.9|22613.9|22568.4|22561.4|22620.9|22613.9|22555.9|22548.9|862
1596632400000|2020-08-05 13:00:00|22570.9|22563.9|22565.9|22558.9|22573.4|22566.4|22528.4|22521.4|1545
1596636000000|2020-08-05 14:00:00|22573.4|22566.4|22583.4|22576.4|22598.4|22591.4|22533.4|22526.4|1640
1596639600000|2020-08-05 15:00:00|22585.9|22578.9|22548.4|22541.4|22603.4|22596.4|22543.4|22536.4|1439
1596643200000|2020-08-05 16:00:00|22543.4|22536.4|22548.4|22541.4|22553.4|22546.4|22528.4|22521.4|615
1596646800000|2020-08-05 17:00:00|22545.9|22538.9|22528.4|22521.4|22548.4|22541.4|22518.4|22511.4|434
1596650400000|2020-08-05 18:00:00|22525.9|22518.9|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|621
1596654000000|2020-08-05 19:00:00|22523.4|22516.4|22488.4|22481.4|22538.4|22531.4|22453.4|22446.4|1661
1596657600000|2020-08-05 20:00:00|22483.4|22476.4|22512.9|22482.9|22513.5|22489.9|22478.4|22464.9|315
1596661200000|2020-08-05 21:00:00|22512.3|22482.3|22517.4|22487.4|22518.5|22488.5|22509.8|22479.8|0
1596664800000|2020-08-05 22:00:00|22514.5|22484.5|22517.3|22502.3|22517.3|22502.3|22502.4|22475.8|32
1596668400000|2020-08-05 23:00:00|22514.8|22499.8|22473.3|22466.3|22528.3|22521.3|22468.3|22461.3|21959
1596672000000|2020-08-06 00:00:00|22478.3|22471.3|22563.3|22556.3|22583.3|22576.3|22430.8|22423.8|6938
1596675600000|2020-08-06 01:00:00|22565.8|22558.8|22513.3|22506.3|22588.3|22581.3|22508.3|22501.3|4875
1596679200000|2020-08-06 02:00:00|22508.3|22501.3|22388.3|22381.3|22513.3|22506.3|22383.3|22376.3|6857
1596682800000|2020-08-06 03:00:00|22385.8|22378.8|22423.3|22416.3|22458.3|22451.3|22383.3|22376.3|2455
1596686400000|2020-08-06 04:00:00|22418.3|22411.3|22393.3|22386.3|22448.3|22441.3|22353.3|22346.3|2993
1596690000000|2020-08-06 05:00:00|22390.8|22383.8|22403.3|22396.3|22423.3|22416.3|22373.3|22366.3|4616
1596693600000|2020-08-06 06:00:00|22408.3|22401.3|22415.8|22408.8|22433.3|22426.3|22398.3|22391.3|5260
1596697200000|2020-08-06 07:00:00|22418.3|22411.3|22453.3|22446.3|22485.8|22478.8|22393.3|22386.3|2095
1596700800000|2020-08-06 08:00:00|22448.3|22441.3|22398.3|22391.3|22453.3|22446.3|22378.3|22371.3|1593
1596704400000|2020-08-06 09:00:00|22395.8|22388.8|22418.3|22411.3|22418.3|22411.3|22383.3|22376.3|505
1596708000000|2020-08-06 10:00:00|22415.8|22408.8|22323.3|22316.3|22418.3|22411.3|22305.8|22298.8|1223
1596711600000|2020-08-06 11:00:00|22320.8|22313.8|22298.3|22291.3|22340.8|22333.8|22273.3|22266.3|1335
1596715200000|2020-08-06 12:00:00|22295.8|22288.8|22373.3|22366.3|22383.3|22376.3|22278.3|22271.3|1718
1596718800000|2020-08-06 13:00:00|22368.3|22361.3|22363.3|22356.3|22370.8|22363.8|22308.3|22301.3|2086
1596722400000|2020-08-06 14:00:00|22365.8|22358.8|22333.3|22326.3|22383.3|22376.3|22298.3|22291.3|1527
1596726000000|2020-08-06 15:00:00|22335.8|22328.8|22348.3|22341.3|22353.3|22346.3|22323.3|22316.3|1313
1596729600000|2020-08-06 16:00:00|22345.8|22338.8|22363.3|22356.3|22363.3|22356.3|22338.3|22331.3|685
1596733200000|2020-08-06 17:00:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22353.3|22346.3|521
1596736800000|2020-08-06 18:00:00|22373.3|22366.3|22423.3|22416.3|22428.3|22421.3|22373.3|22366.3|1055
1596740400000|2020-08-06 19:00:00|22428.3|22421.3|22423.3|22416.3|22455.8|22448.8|22403.3|22396.3|1805
1596744000000|2020-08-06 20:00:00|22428.3|22421.3|22446.4|22416.4|22447.3|22432.3|22423.3|22412.3|390
1596747600000|2020-08-06 21:00:00|22446|22416|22442.9|22412.9|22446.9|22416.9|22441.2|22411.2|0
1596751200000|2020-08-06 22:00:00|22444.2|22414.2|22437.3|22422.3|22447.7|22432.3|22427.3|22411.8|75
1596754800000|2020-08-06 23:00:00|22442.3|22427.3|22418.3|22411.3|22448.3|22441.3|22403.3|22396.3|24262
1596758400000|2020-08-07 00:00:00|22413.3|22406.3|22343.3|22336.3|22433.3|22426.3|22315.8|22308.8|6444
1596762000000|2020-08-07 01:00:00|22340.8|22333.8|22353.3|22346.3|22373.3|22366.3|22293.3|22286.3|4977
1596765600000|2020-08-07 02:00:00|22350.8|22343.8|22273.3|22266.3|22363.3|22356.3|22258.3|22251.3|4228
1596769200000|2020-08-07 03:00:00|22270.8|22263.8|22228.3|22221.3|22303.3|22296.3|22203.3|22196.3|3915
1596772800000|2020-08-07 04:00:00|22225.8|22218.8|22278.3|22271.3|22288.3|22281.3|22213.3|22206.3|2146
1596776400000|2020-08-07 05:00:00|22283.3|22276.3|22318.3|22311.3|22318.3|22311.3|22238.3|22231.3|6506
1596780000000|2020-08-07 06:00:00|22323.3|22316.3|22313.3|22306.3|22363.3|22356.3|22308.3|22301.3|7364
1596783600000|2020-08-07 07:00:00|22310.8|22303.8|22358.3|22351.3|22363.3|22356.3|22285.8|22278.8|1159
1596787200000|2020-08-07 08:00:00|22355.8|22348.8|22313.3|22306.3|22370.8|22363.8|22298.3|22291.3|627
1596790800000|2020-08-07 09:00:00|22308.3|22301.3|22298.3|22291.3|22313.3|22306.3|22260.8|22253.8|538
1596794400000|2020-08-07 10:00:00|22295.8|22288.8|22323.3|22316.3|22328.3|22321.3|22288.3|22281.3|408
1596798000000|2020-08-07 11:00:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22313.3|22306.3|1010
1596801600000|2020-08-07 12:00:00|22335.8|22328.8|22338.3|22331.3|22413.3|22406.3|22323.3|22316.3|1969
1596805200000|2020-08-07 13:00:00|22333.3|22326.3|22358.3|22351.3|22358.3|22351.3|22303.3|22296.3|1560
1596808800000|2020-08-07 14:00:00|22353.3|22346.3|22388.3|22381.3|22413.3|22406.3|22338.3|22331.3|1997
1596812400000|2020-08-07 15:00:00|22393.3|22386.3|22378.3|22371.3|22403.3|22396.3|22373.3|22366.3|1873
1596816000000|2020-08-07 16:00:00|22375.8|22368.8|22388.3|22381.3|22408.3|22401.3|22368.3|22361.3|1010
1596819600000|2020-08-07 17:00:00|22383.3|22376.3|22363.3|22356.3|22388.3|22381.3|22353.3|22346.3|951
1596823200000|2020-08-07 18:00:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22348.3|22341.3|914
1596826800000|2020-08-07 19:00:00|22375.8|22368.8|22443.3|22436.3|22448.3|22441.3|22358.3|22351.3|1775
1596830400000|2020-08-07 20:00:00|22448.3|22441.3|22481.7|22451.7|22494.8|22479.8|22433.3|22426.3|403
1597010400000|2020-08-09 22:00:00|22424.8|22409.8|22419.8|22404.8|22477.3|22462.3|22412.3|22397.3|87
1597014000000|2020-08-09 23:00:00|22422.3|22407.3|22448|22441|22458|22451|22410.5|22403.5|16954
1597017600000|2020-08-10 00:00:00|22443|22436|22428|22421|22488|22481|22428|22421|817
1597021200000|2020-08-10 01:00:00|22425.5|22418.5|22443|22436|22463|22456|22393|22386|787
1597024800000|2020-08-10 02:00:00|22438|22431|22488|22481|22500.5|22493.5|22438|22431|832
1597028400000|2020-08-10 03:00:00|22490.5|22483.5|22493|22486|22503|22496|22478|22471|231
1597032000000|2020-08-10 04:00:00|22495.5|22488.5|22518|22511|22523|22516|22495.5|22488.5|502
1597035600000|2020-08-10 05:00:00|22520.5|22513.5|22513|22506|22533|22526|22508|22501|776
1597039200000|2020-08-10 06:00:00|22508|22501|22473|22466|22533|22526|22468|22461|783
1597042800000|2020-08-10 07:00:00|22470.5|22463.5|22473|22466|22523|22516|22443|22436|680
1597046400000|2020-08-10 08:00:00|22470.5|22463.5|22425.5|22418.5|22470.5|22463.5|22393|22386|908
1597050000000|2020-08-10 09:00:00|22428|22421|22443|22436|22453|22446|22418|22411|414
1597053600000|2020-08-10 10:00:00|22440.5|22433.5|22473|22466|22473|22466|22423|22416|274
1597057200000|2020-08-10 11:00:00|22468|22461|22478|22471|22478|22471|22448|22441|581
1597060800000|2020-08-10 12:00:00|22475.5|22468.5|22463|22456|22480.5|22473.5|22448|22441|382
1597064400000|2020-08-10 13:00:00|22468|22461|22460.5|22453.5|22510.5|22503.5|22438|22431|950
1597068000000|2020-08-10 14:00:00|22458|22451|22353|22346|22488|22481|22353|22346|1485
1597071600000|2020-08-10 15:00:00|22350.5|22343.5|22455.5|22448.5|22458|22451|22343|22336|1448
1597075200000|2020-08-10 16:00:00|22458|22451|22478|22471|22483|22476|22438|22431|830
1597078800000|2020-08-10 17:00:00|22475.5|22468.5|22498|22491|22508|22501|22473|22466|870
1597082400000|2020-08-10 18:00:00|22500.5|22493.5|22518|22511|22518|22511|22478|22471|807
1597086000000|2020-08-10 19:00:00|22513|22506|22533|22526|22538|22531|22483|22476|899
1597089600000|2020-08-10 20:00:00|22530.5|22523.5|22526.8|22496.8|22538|22531|22508|22495.8|237
1597093200000|2020-08-10 21:00:00|22527|22497|22518.5|22488.5|22531.7|22501.7|22518|22488|0
1597096800000|2020-08-10 22:00:00|22514.2|22484.2|22494.5|22479.5|22520|22499.5|22487|22472|48
1597100400000|2020-08-10 23:00:00|22497|22482|22548|22541|22555.5|22548.5|22468|22461|7976
1597104000000|2020-08-11 00:00:00|22550.5|22543.5|22588|22581|22598|22591|22518|22511|10024
1597107600000|2020-08-11 01:00:00|22590.5|22583.5|22683|22676|22693|22686|22583|22576|6790
1597111200000|2020-08-11 02:00:00|22680.5|22673.5|22703|22696|22733|22726|22680.5|22673.5|5935
1597114800000|2020-08-11 03:00:00|22705.5|22698.5|22723|22716|22738|22731|22683|22676|3525
1597118400000|2020-08-11 04:00:00|22720.5|22713.5|22733|22726|22753|22746|22718|22711|4317
1597122000000|2020-08-11 05:00:00|22728|22721|22743|22736|22753|22746|22708|22701|10618
1597125600000|2020-08-11 06:00:00|22738|22731|22718|22711|22763|22756|22693|22686|7960
1597129200000|2020-08-11 07:00:00|22715.5|22708.5|22833|22826|22843|22836|22715.5|22708.5|3317
1597132800000|2020-08-11 08:00:00|22828|22821|22898|22891|22918|22911|22808|22801|2288
1597136400000|2020-08-11 09:00:00|22903|22896|22918|22911|22933|22926|22883|22876|1813
1597140000000|2020-08-11 10:00:00|22913|22906|22923|22916|22933|22926|22903|22896|904
1597143600000|2020-08-11 11:00:00|22918|22911|22878|22871|22933|22926|22875.5|22868.5|877
1597147200000|2020-08-11 12:00:00|22880.5|22873.5|22908|22901|22918|22911|22878|22871|1172
1597150800000|2020-08-11 13:00:00|22913|22906|22883|22876|22958|22951|22878|22871|3044
1597154400000|2020-08-11 14:00:00|22885.5|22878.5|22863|22856|22888|22881|22848|22841|2333
1597158000000|2020-08-11 15:00:00|22868|22861|22873|22866|22883|22876|22848|22841|2818
1597161600000|2020-08-11 16:00:00|22878|22871|22893|22886|22913|22906|22858|22851|1801
1597165200000|2020-08-11 17:00:00|22890.5|22883.5|22898|22891|22903|22896|22878|22871|506
1597168800000|2020-08-11 18:00:00|22903|22896|22858|22851|22903|22896|22848|22841|1102
1597172400000|2020-08-11 19:00:00|22855.5|22848.5|22698|22691|22858|22851|22668|22661|4520
1597176000000|2020-08-11 20:00:00|22695.5|22688.5|22746.6|22716.6|22752|22737|22673|22666|878
1597179600000|2020-08-11 21:00:00|22746.7|22716.7|22765.2|22735.2|22767.8|22737.8|22746.5|22716.5|0
1597183200000|2020-08-11 22:00:00|22765.3|22735.3|22752|22737|22772|22757|22734.5|22719.5|257
1597186800000|2020-08-11 23:00:00|22757|22742|22753|22746|22785.5|22778.5|22742|22727|30355
1597190400000|2020-08-12 00:00:00|22748|22741|22695.5|22688.5|22863|22856|22668|22661|13701
1597194000000|2020-08-12 01:00:00|22693|22686|22818|22811|22823|22816|22678|22671|6529
1597197600000|2020-08-12 02:00:00|22815.5|22808.5|22808|22801|22873|22866|22743|22736|6992
1597201200000|2020-08-12 03:00:00|22813|22806|22828|22821|22855.5|22848.5|22778|22771|3654
1597204800000|2020-08-12 04:00:00|22830.5|22823.5|22798|22791|22858|22851|22793|22786|3047
1597208400000|2020-08-12 05:00:00|22793|22786|22828|22821|22838|22831|22778|22771|7674
1597212000000|2020-08-12 06:00:00|22833|22826|22945.5|22938.5|22958|22951|22833|22826|8202
1597215600000|2020-08-12 07:00:00|22948|22941|23008|23001|23013|23006|22933|22926|2149
1597219200000|2020-08-12 08:00:00|23010.5|23003.5|22988|22981|23013|23006|22958|22951|1195
1597222800000|2020-08-12 09:00:00|22990.5|22983.5|23013|23006|23028|23021|22978|22971|851
1597226400000|2020-08-12 10:00:00|23015.5|23008.5|23063|23056|23088|23081|23008|23001|1193
1597230000000|2020-08-12 11:00:00|23058|23051|23068|23061|23078|23071|23048|23041|2931
1597233600000|2020-08-12 12:00:00|23070.5|23063.5|23088|23081|23098|23091|23048|23041|1420
1597237200000|2020-08-12 13:00:00|23083|23076|23073|23066|23088|23081|23053|23046|2184
1597240800000|2020-08-12 14:00:00|23078|23071|23228|23221|23235.5|23228.5|23063|23056|4528
1597244400000|2020-08-12 15:00:00|23223|23216|23203|23196|23248|23241|23193|23186|3266
1597248000000|2020-08-12 16:00:00|23198|23191|23203|23196|23253|23246|23198|23191|2108
1597251600000|2020-08-12 17:00:00|23205.5|23198.5|23230.5|23223.5|23233|23226|23185.5|23178.5|1172
1597255200000|2020-08-12 18:00:00|23228|23221|23248|23241|23258|23251|23228|23221|1067
1597258800000|2020-08-12 19:00:00|23243|23236|23198|23191|23258|23251|23188|23181|1955
1597262400000|2020-08-12 20:00:00|23200.5|23193.5|23214.6|23184.6|23227|23212|23193|23183.2|654
1597266000000|2020-08-12 21:00:00|23214.4|23184.4|23211.5|23181.5|23214.9|23184.9|23208.7|23178.7|0
1597269600000|2020-08-12 22:00:00|23210.3|23180.3|23199.5|23184.5|23222|23207|23192|23166.5|64
1597273200000|2020-08-12 23:00:00|23194.5|23179.5|23193|23186|23202|23193.5|23143|23136|27111
1597276800000|2020-08-13 00:00:00|23188|23181|23193|23186|23293|23286|23143|23136|15140
1597280400000|2020-08-13 01:00:00|23198|23191|23259|23252|23269|23262|23158|23151|9014
1597284000000|2020-08-13 02:00:00|23256.5|23249.5|23279|23272|23319|23312|23254|23247|5750
1597287600000|2020-08-13 03:00:00|23284|23277|23279|23272|23299|23292|23254|23247|4915
1597291200000|2020-08-13 04:00:00|23276.5|23269.5|23309|23302|23314|23307|23274|23267|3692
1597294800000|2020-08-13 05:00:00|23304|23297|23269|23262|23309|23302|23254|23247|11276
1597298400000|2020-08-13 06:00:00|23259|23252|23231.5|23224.5|23279|23272|23209|23202|11261
1597302000000|2020-08-13 07:00:00|23229|23222|23234|23227|23314|23307|23224|23217|2614
1597305600000|2020-08-13 08:00:00|23229|23222|23206.5|23199.5|23249|23242|23184|23177|1817
1597309200000|2020-08-13 09:00:00|23204|23197|23219|23212|23236.5|23229.5|23204|23197|542
1597312800000|2020-08-13 10:00:00|23221.5|23214.5|23234|23227|23244|23237|23214|23207|508
1597316400000|2020-08-13 11:00:00|23236.5|23229.5|23234|23227|23259|23252|23231.5|23224.5|300
1597320000000|2020-08-13 12:00:00|23236.5|23229.5|23259|23252|23279|23272|23229|23222|720
1597323600000|2020-08-13 13:00:00|23264|23257|23264|23257|23279|23272|23229|23222|2374
1597327200000|2020-08-13 14:00:00|23259|23252|23289|23282|23289|23282|23244|23237|1327
1597330800000|2020-08-13 15:00:00|23284|23277|23254|23247|23299|23292|23244|23237|1383
1597334400000|2020-08-13 16:00:00|23259|23252|23274|23267|23279|23272|23249|23242|711
1597338000000|2020-08-13 17:00:00|23276.5|23269.5|23269|23262|23284|23277|23234|23227|778
1597341600000|2020-08-13 18:00:00|23274|23267|23209|23202|23274|23267|23179|23172|1791
1597345200000|2020-08-13 19:00:00|23211.5|23204.5|23221.5|23214.5|23249|23242|23189|23182|2539
1597348800000|2020-08-13 20:00:00|23219|23212|23239.6|23209.6|23241.7|23218|23208|23193|362
1597352400000|2020-08-13 21:00:00|23239.4|23209.4|23238.8|23208.8|23239.7|23209.7|23232.1|23202.1|0
1597356000000|2020-08-13 22:00:00|23241.2|23211.2|23230.5|23215.5|23249.7|23219.7|23208|23193|115
1597359600000|2020-08-13 23:00:00|23233|23218|23324|23317|23359|23352|23230.5|23215.5|24807
1597363200000|2020-08-14 00:00:00|23344|23337|23249|23242|23344|23337|23234|23227|10301
1597366800000|2020-08-14 01:00:00|23244|23237|23259|23252|23289|23282|23224|23217|5358
1597370400000|2020-08-14 02:00:00|23256.5|23249.5|23268|23261|23294|23287|23239|23232|4064
1597374000000|2020-08-14 03:00:00|23265.5|23258.5|23283|23276|23293|23286|23233|23226|3150
1597377600000|2020-08-14 04:00:00|23278|23271|23268|23261|23303|23296|23263|23256|2402
1597381200000|2020-08-14 05:00:00|23265.5|23258.5|23278|23271|23298|23291|23258|23251|8090
1597384800000|2020-08-14 06:00:00|23283|23276|23263|23256|23313|23306|23253|23246|7979
1597388400000|2020-08-14 07:00:00|23260.5|23253.5|23158|23151|23265.5|23258.5|23113|23106|2659
1597392000000|2020-08-14 08:00:00|23155.5|23148.5|23098|23091|23158|23151|23063|23056|2794
1597395600000|2020-08-14 09:00:00|23095.5|23088.5|23133|23126|23138|23131|23083|23076|1470
1597399200000|2020-08-14 10:00:00|23128|23121|23138|23131|23143|23136|23090.5|23083.5|508
1597402800000|2020-08-14 11:00:00|23140.5|23133.5|23163|23156|23173|23166|23138|23131|542
1597406400000|2020-08-14 12:00:00|23160.5|23153.5|23123|23116|23190.5|23183.5|23118|23111|1038
1597410000000|2020-08-14 13:00:00|23128|23121|23155.5|23148.5|23160.5|23153.5|23108|23101|1448
1597413600000|2020-08-14 14:00:00|23158|23151|23143|23136|23173|23166|23108|23101|2258
1597417200000|2020-08-14 15:00:00|23140.5|23133.5|23163|23156|23173|23166|23123|23116|1670
1597420800000|2020-08-14 16:00:00|23165.5|23158.5|23158|23151|23173|23166|23153|23146|594
1597424400000|2020-08-14 17:00:00|23155.5|23148.5|23173|23166|23173|23166|23153|23146|451
1597428000000|2020-08-14 18:00:00|23168|23161|23143|23136|23173|23166|23138|23131|411
1597431600000|2020-08-14 19:00:00|23140.5|23133.5|23163|23156|23163|23156|23118|23111|975
1597435200000|2020-08-14 20:00:00|23158|23151|23168|23138|23172|23157|23148|23137.9|750
1597615200000|2020-08-16 22:00:00|23182|23167|23184.7|23169.7|23194.7|23179.7|23169.5|23154.5|50
1597618800000|2020-08-16 23:00:00|23187.2|23172.2|23193.2|23186.2|23228.2|23221.2|23133.2|23126.2|25767
1597622400000|2020-08-17 00:00:00|23188.2|23181.2|23108.2|23101.2|23253.2|23246.2|23083.2|23076.2|9970
1597626000000|2020-08-17 01:00:00|23110.7|23103.7|23108.2|23101.2|23143.2|23136.2|23093.2|23086.2|4970
1597629600000|2020-08-17 02:00:00|23110.7|23103.7|23128.2|23121.2|23153.2|23146.2|23108.2|23101.2|3445
1597633200000|2020-08-17 03:00:00|23125.7|23118.7|23083.2|23076.2|23128.2|23121.2|23068.2|23061.2|2762
1597636800000|2020-08-17 04:00:00|23078.2|23071.2|23135.7|23128.7|23153.2|23146.2|23063.2|23056.2|2903
1597640400000|2020-08-17 05:00:00|23133.2|23126.2|23118.2|23111.2|23158.2|23151.2|23118.2|23111.2|7161
1597644000000|2020-08-17 06:00:00|23113.2|23106.2|23138.2|23131.2|23158.2|23151.2|23098.2|23091.2|8927
1597647600000|2020-08-17 07:00:00|23135.7|23128.7|23153.2|23146.2|23173.2|23166.2|23078.2|23071.2|1588
1597651200000|2020-08-17 08:00:00|23155.7|23148.7|23133.2|23126.2|23158.2|23151.2|23088.2|23081.2|914
1597654800000|2020-08-17 09:00:00|23130.7|23123.7|23123.2|23116.2|23153.2|23146.2|23118.2|23111.2|695
1597658400000|2020-08-17 10:00:00|23120.7|23113.7|23143.2|23136.2|23143.2|23136.2|23113.2|23106.2|241
1597662000000|2020-08-17 11:00:00|23140.7|23133.7|23123.2|23116.2|23148.2|23141.2|23123.2|23116.2|365
1597665600000|2020-08-17 12:00:00|23128.2|23121.2|23128.2|23121.2|23143.2|23136.2|23118.2|23111.2|463
1597669200000|2020-08-17 13:00:00|23130.7|23123.7|23128.2|23121.2|23143.2|23136.2|23123.2|23116.2|500
1597672800000|2020-08-17 14:00:00|23133.2|23126.2|23158.2|23151.2|23163.2|23156.2|23123.2|23116.2|1433
1597676400000|2020-08-17 15:00:00|23153.2|23146.2|23143.2|23136.2|23163.2|23156.2|23133.2|23126.2|1236
1597680000000|2020-08-17 16:00:00|23138.2|23131.2|23143.2|23136.2|23148.2|23141.2|23128.2|23121.2|300
1597683600000|2020-08-17 17:00:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|269
1597687200000|2020-08-17 18:00:00|23145.7|23138.7|23153.2|23146.2|23163.2|23156.2|23143.2|23136.2|456
1597690800000|2020-08-17 19:00:00|23158.2|23151.2|23168.2|23161.2|23168.2|23161.2|23138.2|23131.2|733
1597694400000|2020-08-17 20:00:00|23165.7|23158.7|23151.8|23121.8|23168.6|23158.7|23144.7|23120.9|298
1597698000000|2020-08-17 21:00:00|23152.3|23122.3|23157.5|23127.5|23157.7|23127.7|23152|23122|0
1597701600000|2020-08-17 22:00:00|23157.2|23127.2|23137.2|23122.2|23167.2|23152.2|23137.2|23121.8|27
1597705200000|2020-08-17 23:00:00|23132.2|23117.2|23108.2|23101.2|23173.2|23166.2|23098.2|23091.2|17228
1597708800000|2020-08-18 00:00:00|23110.7|23103.7|23048.2|23041.2|23128.2|23121.2|23043.2|23036.2|8560
1597712400000|2020-08-18 01:00:00|23045.7|23038.7|22998.2|22991.2|23048.2|23041.2|22943.2|22936.2|8097
1597716000000|2020-08-18 02:00:00|23003.2|22996.2|22958.2|22951.2|23003.2|22996.2|22943.2|22936.2|4874
1597719600000|2020-08-18 03:00:00|22955.7|22948.7|23028.2|23021.2|23058.2|23051.2|22943.2|22936.2|5243
1597723200000|2020-08-18 04:00:00|23030.7|23023.7|23033.2|23026.2|23053.2|23046.2|23018.2|23011.2|2332
1597726800000|2020-08-18 05:00:00|23030.7|23023.7|23068.2|23061.2|23083.2|23076.2|23023.2|23016.2|8243
1597730400000|2020-08-18 06:00:00|23063.2|23056.2|23040.7|23033.7|23123.2|23116.2|23033.2|23026.2|7735
1597734000000|2020-08-18 07:00:00|23038.2|23031.2|23040.7|23033.7|23048.2|23041.2|22973.2|22966.2|1417
1597737600000|2020-08-18 08:00:00|23038.2|23031.2|23093.2|23086.2|23128.2|23121.2|23038.2|23031.2|1039
1597741200000|2020-08-18 09:00:00|23095.7|23088.7|23143.2|23136.2|23153.2|23146.2|23078.2|23071.2|841
1597744800000|2020-08-18 10:00:00|23140.7|23133.7|23153.2|23146.2|23168.2|23161.2|23123.2|23116.2|768
1597748400000|2020-08-18 11:00:00|23148.2|23141.2|23118.2|23111.2|23158.2|23151.2|23113.2|23106.2|471
1597752000000|2020-08-18 12:00:00|23123.2|23116.2|23108.2|23101.2|23123.2|23116.2|23088.2|23081.2|608
1597755600000|2020-08-18 13:00:00|23113.2|23106.2|23063.2|23056.2|23118.2|23111.2|23048.2|23041.2|2168
1597759200000|2020-08-18 14:00:00|23058.2|23051.2|23043.2|23036.2|23078.2|23071.2|22978.2|22971.2|2989
1597762800000|2020-08-18 15:00:00|23040.7|23033.7|23063.2|23056.2|23068.2|23061.2|23023.2|23016.2|1640
1597766400000|2020-08-18 16:00:00|23068.2|23061.2|23088.2|23081.2|23088.2|23081.2|23058.2|23051.2|821
1597770000000|2020-08-18 17:00:00|23083.2|23076.2|23098.2|23091.2|23103.2|23096.2|23063.2|23056.2|695
1597773600000|2020-08-18 18:00:00|23095.7|23088.7|23093.2|23086.2|23113.2|23106.2|23088.2|23081.2|554
1597777200000|2020-08-18 19:00:00|23088.2|23081.2|23068.2|23061.2|23113.2|23106.2|23063.2|23056.2|1168
1597780800000|2020-08-18 20:00:00|23065.7|23058.7|23063.8|23033.8|23082.2|23071.2|23057.2|23033.7|327
1597784400000|2020-08-18 21:00:00|23063.3|23033.3|23061.5|23031.5|23064.2|23034.2|23057.5|23027.5|0
1597788000000|2020-08-18 22:00:00|23067.2|23037.2|23060.2|23045.2|23070.8|23052.2|23047.7|23032.7|51
1597791600000|2020-08-18 23:00:00|23057.7|23042.7|23008.7|23001.7|23070.2|23061.7|23003.7|22996.7|20416
1597795200000|2020-08-19 00:00:00|23003.7|22996.7|22993.7|22986.7|23058.7|23051.7|22963.7|22956.7|7902
1597798800000|2020-08-19 01:00:00|22996.2|22989.2|23073.7|23066.7|23123.7|23116.7|22993.7|22986.7|6833
1597802400000|2020-08-19 02:00:00|23076.2|23069.2|23088.7|23081.7|23118.7|23111.7|23073.7|23066.7|1834
1597806000000|2020-08-19 03:00:00|23091.2|23084.2|23128.7|23121.7|23156.2|23149.2|23088.7|23081.7|3088
1597809600000|2020-08-19 04:00:00|23133.7|23126.7|23118.7|23111.7|23133.7|23126.7|23093.7|23086.7|2518
1597813200000|2020-08-19 05:00:00|23116.2|23109.2|23128.7|23121.7|23138.7|23131.7|23103.7|23096.7|6816
1597816800000|2020-08-19 06:00:00|23123.7|23116.7|23133.7|23126.7|23153.7|23146.7|23108.7|23101.7|7353
1597820400000|2020-08-19 07:00:00|23136.2|23129.2|23153.7|23146.7|23163.7|23156.7|23093.7|23086.7|1450
1597824000000|2020-08-19 08:00:00|23148.7|23141.7|23131.2|23124.2|23153.7|23146.7|23121.2|23114.2|525
1597827600000|2020-08-19 09:00:00|23128.7|23121.7|23153.7|23146.7|23163.7|23156.7|23128.7|23121.7|469
1597831200000|2020-08-19 10:00:00|23151.2|23144.2|23133.7|23126.7|23153.7|23146.7|23118.7|23111.7|340
1597834800000|2020-08-19 11:00:00|23128.7|23121.7|23116.2|23109.2|23128.7|23121.7|23098.7|23091.7|330
1597838400000|2020-08-19 12:00:00|23113.7|23106.7|23133.7|23126.7|23133.7|23126.7|23108.7|23101.7|332
1597842000000|2020-08-19 13:00:00|23128.7|23121.7|23123.7|23116.7|23146.2|23139.2|23113.7|23106.7|1466
1597845600000|2020-08-19 14:00:00|23121.2|23114.2|23158.7|23151.7|23163.7|23156.7|23113.7|23106.7|1065
1597849200000|2020-08-19 15:00:00|23163.7|23156.7|23208.7|23201.7|23208.7|23201.7|23151.2|23144.2|1454
1597852800000|2020-08-19 16:00:00|23203.7|23196.7|23163.7|23156.7|23208.7|23201.7|23163.7|23156.7|717
1597856400000|2020-08-19 17:00:00|23161.2|23154.2|23156.2|23149.2|23183.7|23176.7|23153.7|23146.7|390
1597860000000|2020-08-19 18:00:00|23153.7|23146.7|23163.7|23156.7|23173.7|23166.7|23123.7|23116.7|1469
1597863600000|2020-08-19 19:00:00|23161.2|23154.2|23118.7|23111.7|23173.7|23166.7|23108.7|23101.7|1424
1597867200000|2020-08-19 20:00:00|23113.7|23106.7|23112.5|23082.5|23133.7|23126.7|23102.7|23082.4|511
1597870800000|2020-08-19 21:00:00|23112.4|23082.4|23111.4|23081.4|23114.8|23084.8|23103.1|23073.1|0
1597874400000|2020-08-19 22:00:00|23103.9|23073.9|23090.2|23075.2|23110.6|23090.2|23087.7|23071.5|60
1597878000000|2020-08-19 23:00:00|23087.7|23072.7|23011.2|23004.2|23097.7|23082.7|23003.7|22996.7|16295
1597881600000|2020-08-20 00:00:00|23013.7|23006.7|23028.7|23021.7|23083.7|23076.7|22991.2|22984.2|7007
1597885200000|2020-08-20 01:00:00|23033.7|23026.7|22938.7|22931.7|23048.7|23041.7|22933.7|22926.7|7387
1597888800000|2020-08-20 02:00:00|22936.2|22929.2|22883.7|22876.7|22953.7|22946.7|22848.7|22841.7|8060
1597892400000|2020-08-20 03:00:00|22888.7|22881.7|22888.7|22881.7|22908.7|22901.7|22853.7|22846.7|4896
1597896000000|2020-08-20 04:00:00|22891.2|22884.2|22858.7|22851.7|22913.7|22906.7|22858.7|22851.7|2716
1597899600000|2020-08-20 05:00:00|22861.2|22854.2|22883.7|22876.7|22901.2|22894.2|22853.7|22846.7|8264
1597903200000|2020-08-20 06:00:00|22878.7|22871.7|22908.7|22901.7|22923.7|22916.7|22878.7|22871.7|8953
1597906800000|2020-08-20 07:00:00|22911.2|22904.2|22943.7|22936.7|22966.2|22959.2|22868.7|22861.7|2024
1597910400000|2020-08-20 08:00:00|22941.2|22934.2|22928.7|22921.7|22943.7|22936.7|22863.7|22856.7|1769
1597914000000|2020-08-20 09:00:00|22933.7|22926.7|22938.7|22931.7|22948.7|22941.7|22913.7|22906.7|677
1597917600000|2020-08-20 10:00:00|22941.2|22934.2|22993.7|22986.7|22998.7|22991.7|22938.7|22931.7|762
1597921200000|2020-08-20 11:00:00|22996.2|22989.2|22938.7|22931.7|22998.7|22991.7|22928.7|22921.7|592
1597924800000|2020-08-20 12:00:00|22943.7|22936.7|22926.2|22919.2|22948.7|22941.7|22908.7|22901.7|794
1597928400000|2020-08-20 13:00:00|22923.7|22916.7|22923.7|22916.7|22936.2|22929.2|22888.7|22881.7|2028
1597932000000|2020-08-20 14:00:00|22928.7|22921.7|22948.7|22941.7|22983.7|22976.7|22913.7|22906.7|2126
1597935600000|2020-08-20 15:00:00|22946.2|22939.2|22963.7|22956.7|22973.7|22966.7|22933.7|22926.7|1244
1597939200000|2020-08-20 16:00:00|22968.7|22961.7|22958.7|22951.7|22973.7|22966.7|22948.7|22941.7|618
1597942800000|2020-08-20 17:00:00|22963.7|22956.7|22973.7|22966.7|22988.7|22981.7|22953.7|22946.7|376
1597946400000|2020-08-20 18:00:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22973.7|22966.7|557
1597950000000|2020-08-20 19:00:00|22983.7|22976.7|22983.7|22976.7|23013.7|23006.7|22978.7|22971.7|2017
1597953600000|2020-08-20 20:00:00|22978.7|22971.7|23010|22980|23012.7|22997.7|22977.7|22962.7|550
1597957200000|2020-08-20 21:00:00|23009.2|22979.2|23007|22977|23011.3|22981.3|23005.8|22975.8|0
1597960800000|2020-08-20 22:00:00|23012.1|22982.1|23020.4|23005.4|23032.9|23017.9|23010.2|22980.9|34
1597964400000|2020-08-20 23:00:00|23022.9|23007.9|23038.9|23031.9|23048.9|23041.9|23012.9|22997.9|17151
1597968000000|2020-08-21 00:00:00|23036.4|23029.4|23073.9|23066.9|23143.9|23136.9|23033.9|23026.9|11626
1597971600000|2020-08-21 01:00:00|23076.4|23069.4|22968.9|22961.9|23091.4|23084.4|22928.9|22921.9|6930
1597975200000|2020-08-21 02:00:00|22973.9|22966.9|22983.9|22976.9|22988.9|22981.9|22943.9|22936.9|2571
1597978800000|2020-08-21 03:00:00|22988.9|22981.9|22976.4|22969.4|23043.9|23036.9|22973.9|22966.9|3185
1597982400000|2020-08-21 04:00:00|22973.9|22966.9|22963.9|22956.9|22993.9|22986.9|22953.9|22946.9|1612
1597986000000|2020-08-21 05:00:00|22966.4|22959.4|22968.9|22961.9|22983.9|22976.9|22923.9|22916.9|7212
1597989600000|2020-08-21 06:00:00|22948.9|22941.9|22898.9|22891.9|22958.9|22951.9|22873.9|22866.9|6723
1597993200000|2020-08-21 07:00:00|22896.4|22889.4|22893.9|22886.9|22923.9|22916.9|22823.9|22816.9|2002
1597996800000|2020-08-21 08:00:00|22891.4|22884.4|22868.9|22861.9|22893.9|22886.9|22848.9|22841.9|1245
1598000400000|2020-08-21 09:00:00|22871.4|22864.4|22908.9|22901.9|22918.9|22911.9|22853.9|22846.9|915
1598004000000|2020-08-21 10:00:00|22906.4|22899.4|22818.9|22811.9|22908.9|22901.9|22808.9|22801.9|1273
1598007600000|2020-08-21 11:00:00|22821.4|22814.4|22758.9|22751.9|22828.9|22821.9|22753.9|22746.9|1350
1598011200000|2020-08-21 12:00:00|22753.9|22746.9|22748.9|22741.9|22778.9|22771.9|22713.9|22706.9|2641
1598014800000|2020-08-21 13:00:00|22743.9|22736.9|22833.9|22826.9|22843.9|22836.9|22721.4|22714.4|2902
1598018400000|2020-08-21 14:00:00|22836.4|22829.4|22853.9|22846.9|22878.9|22871.9|22813.9|22806.9|2502
1598022000000|2020-08-21 15:00:00|22848.9|22841.9|22798.9|22791.9|22853.9|22846.9|22798.9|22791.9|2175
1598025600000|2020-08-21 16:00:00|22793.9|22786.9|22818.9|22811.9|22828.9|22821.9|22793.9|22786.9|895
1598029200000|2020-08-21 17:00:00|22821.4|22814.4|22843.9|22836.9|22843.9|22836.9|22811.4|22804.4|670
1598032800000|2020-08-21 18:00:00|22846.4|22839.4|22878.9|22871.9|22883.9|22876.9|22838.9|22831.9|652
1598036400000|2020-08-21 19:00:00|22881.4|22874.4|22903.9|22896.9|22908.9|22901.9|22863.9|22856.9|1224
1598040000000|2020-08-21 20:00:00|22908.9|22901.9|22922.1|22892.1|22925.4|22910.4|22902.9|22885.7|440
1598220000000|2020-08-23 22:00:00|22942.9|22927.9|22950.4|22935.4|22970.4|22955.4|22925.4|22910.4|183
1598223600000|2020-08-23 23:00:00|22952.9|22937.9|22936.6|22929.6|22979.1|22972.1|22899.1|22892.1|22489
1598227200000|2020-08-24 00:00:00|22934.1|22927.1|22934.1|22927.1|22951.6|22944.6|22859.1|22852.1|6895
1598230800000|2020-08-24 01:00:00|22936.6|22929.6|22979.1|22972.1|23014.1|23007.1|22889.1|22882.1|5785
1598234400000|2020-08-24 02:00:00|22981.6|22974.6|22974.1|22967.1|23014.1|23007.1|22971.6|22964.6|2768
1598238000000|2020-08-24 03:00:00|22979.1|22972.1|22959.1|22952.1|23004.1|22997.1|22956.6|22949.6|1939
1598241600000|2020-08-24 04:00:00|22964.1|22957.1|22981.6|22974.6|22984.1|22977.1|22926.6|22919.6|2240
1598245200000|2020-08-24 05:00:00|22979.1|22972.1|22989.1|22982.1|22994.1|22987.1|22974.1|22967.1|4002
1598248800000|2020-08-24 06:00:00|22994.1|22987.1|23014.1|23007.1|23029.1|23022.1|22974.1|22967.1|4602
1598252400000|2020-08-24 07:00:00|23019.1|23012.1|23079.1|23072.1|23114.1|23107.1|23019.1|23012.1|3024
1598256000000|2020-08-24 08:00:00|23081.6|23074.6|23134.1|23127.1|23134.1|23127.1|23059.1|23052.1|1587
1598259600000|2020-08-24 09:00:00|23129.1|23122.1|23094.1|23087.1|23139.1|23132.1|23094.1|23087.1|1064
1598263200000|2020-08-24 10:00:00|23099.1|23092.1|23109.1|23102.1|23114.1|23107.1|23079.1|23072.1|635
1598266800000|2020-08-24 11:00:00|23104.1|23097.1|23124.1|23117.1|23129.1|23122.1|23099.1|23092.1|1519
1598270400000|2020-08-24 12:00:00|23129.1|23122.1|23099.1|23092.1|23134.1|23127.1|23099.1|23092.1|817
1598274000000|2020-08-24 13:00:00|23104.1|23097.1|23049.1|23042.1|23109.1|23102.1|23039.1|23032.1|1874
1598277600000|2020-08-24 14:00:00|23054.1|23047.1|23049.1|23042.1|23084.1|23077.1|23034.1|23027.1|1463
1598281200000|2020-08-24 15:00:00|23046.6|23039.6|23084.1|23077.1|23094.1|23087.1|23044.1|23037.1|1717
1598284800000|2020-08-24 16:00:00|23089.1|23082.1|23079.1|23072.1|23099.1|23092.1|23074.1|23067.1|717
1598288400000|2020-08-24 17:00:00|23074.1|23067.1|23079.1|23072.1|23089.1|23082.1|23069.1|23062.1|428
1598292000000|2020-08-24 18:00:00|23084.1|23077.1|23054.1|23047.1|23084.1|23077.1|23044.1|23037.1|386
1598295600000|2020-08-24 19:00:00|23049.1|23042.1|23154.1|23147.1|23154.1|23147.1|23044.1|23037.1|2458
1598299200000|2020-08-24 20:00:00|23149.1|23142.1|23155|23125|23188.1|23179.6|23148.1|23124|1152
1598302800000|2020-08-24 21:00:00|23155.2|23125.2|23155.1|23125.1|23156.2|23126.2|23153.3|23123.3|0
1598306400000|2020-08-24 22:00:00|23156.9|23126.9|23170.3|23155.3|23170.6|23155.6|23153.4|23123.4|48
1598310000000|2020-08-24 23:00:00|23172.8|23157.8|23268.8|23261.8|23288.8|23281.8|23163.8|23150.3|18477
1598313600000|2020-08-25 00:00:00|23271.3|23264.3|23288.8|23281.8|23308.8|23301.8|23241.3|23234.3|9484
1598317200000|2020-08-25 01:00:00|23286.3|23279.3|23328.8|23321.8|23336.3|23329.3|23273.8|23266.8|6021
1598320800000|2020-08-25 02:00:00|23333.8|23326.8|23393.8|23386.8|23398.8|23391.8|23318.8|23311.8|5800
1598324400000|2020-08-25 03:00:00|23398.8|23391.8|23411.3|23404.3|23438.8|23431.8|23383.8|23376.8|4652
1598328000000|2020-08-25 04:00:00|23413.8|23406.8|23393.8|23386.8|23421.3|23414.3|23363.8|23356.8|3162
1598331600000|2020-08-25 05:00:00|23396.3|23389.3|23298.8|23291.8|23398.8|23391.8|23293.8|23286.8|10117
1598335200000|2020-08-25 06:00:00|23296.3|23289.3|23333.8|23326.8|23366.3|23359.3|23293.8|23286.8|7815
1598338800000|2020-08-25 07:00:00|23331.3|23324.3|23378.8|23371.8|23421.3|23414.3|23328.8|23321.8|2436
1598342400000|2020-08-25 08:00:00|23381.3|23374.3|23333.8|23326.8|23388.8|23381.8|23308.8|23301.8|1414
1598346000000|2020-08-25 09:00:00|23331.3|23324.3|23361.3|23354.3|23368.8|23361.8|23303.8|23296.8|465
1598349600000|2020-08-25 10:00:00|23358.8|23351.8|23383.8|23376.8|23398.8|23391.8|23348.8|23341.8|468
1598353200000|2020-08-25 11:00:00|23388.8|23381.8|23373.8|23366.8|23388.8|23381.8|23368.8|23361.8|525
1598356800000|2020-08-25 12:00:00|23376.3|23369.3|23368.8|23361.8|23388.8|23381.8|23356.3|23349.3|896
1598360400000|2020-08-25 13:00:00|23373.8|23366.8|23323.8|23316.8|23373.8|23366.8|23288.8|23281.8|2190
1598364000000|2020-08-25 14:00:00|23318.8|23311.8|23283.8|23276.8|23328.8|23321.8|23248.8|23241.8|2858
1598367600000|2020-08-25 15:00:00|23278.8|23271.8|23238.8|23231.8|23318.8|23311.8|23233.8|23226.8|2322
1598371200000|2020-08-25 16:00:00|23241.3|23234.3|23223.8|23216.8|23243.8|23236.8|23203.8|23196.8|1394
1598374800000|2020-08-25 17:00:00|23218.8|23211.8|23238.8|23231.8|23243.8|23236.8|23218.8|23211.8|461
1598378400000|2020-08-25 18:00:00|23233.8|23226.8|23278.8|23271.8|23278.8|23271.8|23218.8|23211.8|1389
1598382000000|2020-08-25 19:00:00|23273.8|23266.8|23293.8|23286.8|23318.8|23311.8|23258.8|23251.8|2121
1598385600000|2020-08-25 20:00:00|23296.3|23289.3|23335.5|23305.5|23336.6|23317.8|23293.8|23282.8|1098
1598389200000|2020-08-25 21:00:00|23335.6|23305.6|23336.3|23306.3|23338.8|23308.8|23332.3|23302.3|0
1598392800000|2020-08-25 22:00:00|23341.9|23311.9|23332.6|23317.6|23342|23317.6|23317.8|23302.8|30
1598396400000|2020-08-25 23:00:00|23337.6|23322.6|23268.6|23261.6|23338.6|23331.6|23258.6|23251.6|20887
1598400000000|2020-08-26 00:00:00|23263.6|23256.6|23268.6|23261.6|23353.6|23346.6|23253.6|23246.6|8071
1598403600000|2020-08-26 01:00:00|23266.1|23259.1|23273.6|23266.6|23293.6|23286.6|23223.6|23216.6|3512
1598407200000|2020-08-26 02:00:00|23271.1|23264.1|23258.6|23251.6|23273.6|23266.6|23238.6|23231.6|2543
1598410800000|2020-08-26 03:00:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23208.6|23201.6|2580
1598414400000|2020-08-26 04:00:00|23261.1|23254.1|23278.6|23271.6|23283.6|23276.6|23253.6|23246.6|1680
1598418000000|2020-08-26 05:00:00|23281.1|23274.1|23278.6|23271.6|23308.6|23301.6|23263.6|23256.6|4340
1598421600000|2020-08-26 06:00:00|23283.6|23276.6|23223.6|23216.6|23283.6|23276.6|23211.1|23204.1|4917
1598425200000|2020-08-26 07:00:00|23218.6|23211.6|23243.6|23236.6|23258.6|23251.6|23166.1|23159.1|1434
1598428800000|2020-08-26 08:00:00|23248.6|23241.6|23253.6|23246.6|23273.6|23266.6|23196.1|23189.1|1030
1598432400000|2020-08-26 09:00:00|23256.1|23249.1|23248.6|23241.6|23273.6|23266.6|23243.6|23236.6|524
1598436000000|2020-08-26 10:00:00|23246.1|23239.1|23263.6|23256.6|23263.6|23256.6|23238.6|23231.6|294
1598439600000|2020-08-26 11:00:00|23258.6|23251.6|23253.6|23246.6|23268.6|23261.6|23248.6|23241.6|3216
1598443200000|2020-08-26 12:00:00|23251.1|23244.1|23268.6|23261.6|23273.6|23266.6|23238.6|23231.6|417
1598446800000|2020-08-26 13:00:00|23266.1|23259.1|23273.6|23266.6|23293.6|23286.6|23248.6|23241.6|1441
1598450400000|2020-08-26 14:00:00|23278.6|23271.6|23273.6|23266.6|23288.6|23281.6|23268.6|23261.6|1112
1598454000000|2020-08-26 15:00:00|23276.1|23269.1|23323.6|23316.6|23326.1|23319.1|23263.6|23256.6|1339
1598457600000|2020-08-26 16:00:00|23321.1|23314.1|23303.6|23296.6|23328.6|23321.6|23298.6|23291.6|1156
1598461200000|2020-08-26 17:00:00|23308.6|23301.6|23298.6|23291.6|23308.6|23301.6|23288.6|23281.6|518
1598464800000|2020-08-26 18:00:00|23303.6|23296.6|23263.6|23256.6|23323.6|23316.6|23261.1|23254.1|1070
1598468400000|2020-08-26 19:00:00|23258.6|23251.6|23283.6|23276.6|23298.6|23291.6|23253.6|23246.6|1163
1598472000000|2020-08-26 20:00:00|23288.6|23281.6|23334.9|23304.9|23335.3|23320.1|23283.6|23276.6|635
1598475600000|2020-08-26 21:00:00|23334.7|23304.7|23330.4|23300.4|23334.8|23304.8|23327.9|23297.9|0
1598479200000|2020-08-26 22:00:00|23332.9|23302.9|23307.8|23292.8|23335.2|23312.6|23282.6|23267.6|140
1598482800000|2020-08-26 23:00:00|23312.8|23297.8|23333.8|23326.8|23338.8|23331.8|23283.8|23276.8|13922
1598486400000|2020-08-27 00:00:00|23336.3|23329.3|23243.8|23236.8|23358.8|23351.8|23218.8|23211.8|7892
1598490000000|2020-08-27 01:00:00|23246.3|23239.3|23193.8|23186.8|23268.8|23261.8|23178.8|23171.8|4824
1598493600000|2020-08-27 02:00:00|23188.8|23181.8|23191.3|23184.3|23213.8|23206.8|23161.3|23154.3|3585
1598497200000|2020-08-27 03:00:00|23193.8|23186.8|23218.8|23211.8|23233.8|23226.8|23173.8|23166.8|2110
1598500800000|2020-08-27 04:00:00|23223.8|23216.8|23193.8|23186.8|23223.8|23216.8|23186.3|23179.3|1957
1598504400000|2020-08-27 05:00:00|23198.8|23191.8|23203.8|23196.8|23203.8|23196.8|23178.8|23171.8|3832
1598508000000|2020-08-27 06:00:00|23192|23185|23209.5|23202.5|23217|23210|23179.5|23172.5|4333
1598511600000|2020-08-27 07:00:00|23212|23205|23207|23200|23222|23215|23172|23165|1306
1598515200000|2020-08-27 08:00:00|23204.5|23197.5|23202|23195|23222|23215|23172|23165|1565
1598518800000|2020-08-27 09:00:00|23197|23190|23172|23165|23202|23195|23147|23140|758
1598522400000|2020-08-27 10:00:00|23169.5|23162.5|23179.5|23172.5|23187|23180|23167|23160|266
1598526000000|2020-08-27 11:00:00|23182|23175|23197|23190|23202|23195|23177|23170|293
1598529600000|2020-08-27 12:00:00|23202|23195|23202|23195|23222|23215|23197|23190|848
1598533200000|2020-08-27 13:00:00|23199.5|23192.5|23254.5|23247.5|23272|23265|23177|23170|3266
1598536800000|2020-08-27 14:00:00|23257|23250|23252|23245|23257|23250|23182|23175|4479
1598540400000|2020-08-27 15:00:00|23257|23250|23252|23245|23272|23265|23222|23215|1831
1598544000000|2020-08-27 16:00:00|23249.5|23242.5|23167|23160|23252|23245|23139.5|23132.5|1628
1598547600000|2020-08-27 17:00:00|23162|23155|23207|23200|23212|23205|23157|23150|1104
1598551200000|2020-08-27 18:00:00|23202|23195|23237|23230|23242|23235|23202|23195|1360
1598554800000|2020-08-27 19:00:00|23239.5|23232.5|23212|23205|23257|23250|23207|23200|1692
1598558400000|2020-08-27 20:00:00|23209.5|23202.5|23255.9|23225.9|23256|23238.5|23207|23200|484
1598562000000|2020-08-27 21:00:00|23255.2|23225.2|23256.3|23226.3|23256.8|23226.8|23253.2|23223.2|0
1598565600000|2020-08-27 22:00:00|23262.7|23232.7|23245.6|23230.6|23262.7|23245.6|23233.5|23218.5|71
1598569200000|2020-08-27 23:00:00|23253.1|23238.1|23256.6|23249.6|23276.6|23269.6|23235.6|23220.6|21827
1598572800000|2020-08-28 00:00:00|23246.6|23239.6|23236.6|23229.6|23316.6|23309.6|23196.6|23189.6|11342
1598576400000|2020-08-28 01:00:00|23231.6|23224.6|23276.6|23269.6|23284.1|23277.1|23206.6|23199.6|6064
1598580000000|2020-08-28 02:00:00|23281.6|23274.6|23361.6|23354.6|23369.1|23362.1|23271.6|23264.6|5475
1598583600000|2020-08-28 03:00:00|23356.6|23349.6|23341.6|23334.6|23391.6|23384.6|23331.6|23324.6|5108
1598587200000|2020-08-28 04:00:00|23336.6|23329.6|23306.6|23299.6|23341.6|23334.6|23276.6|23269.6|2765
1598590800000|2020-08-28 05:00:00|23311.6|23304.6|22891.6|22884.6|23321.6|23314.6|22566.6|22559.6|51614
1598594400000|2020-08-28 06:00:00|22896.6|22889.6|22884.1|22877.1|22971.6|22964.6|22861.6|22854.6|11681
1598598000000|2020-08-28 07:00:00|22879.1|22872.1|22871.6|22864.6|22896.6|22889.6|22751.6|22744.6|5404
1598601600000|2020-08-28 08:00:00|22876.6|22869.6|22926.6|22919.6|22976.6|22969.6|22861.6|22854.6|3397
1598605200000|2020-08-28 09:00:00|22931.6|22924.6|22931.6|22924.6|22961.6|22954.6|22881.6|22874.6|2026
1598608800000|2020-08-28 10:00:00|22936.6|22929.6|22876.6|22869.6|22936.6|22929.6|22866.6|22859.6|1232
1598612400000|2020-08-28 11:00:00|22879.1|22872.1|22926.6|22919.6|22926.6|22919.6|22876.6|22869.6|878
1598616000000|2020-08-28 12:00:00|22924.1|22917.1|22901.6|22894.6|22926.6|22919.6|22886.6|22879.6|1348
1598619600000|2020-08-28 13:00:00|22906.6|22899.6|22881.6|22874.6|22931.6|22924.6|22861.6|22854.6|2024
1598623200000|2020-08-28 14:00:00|22884.1|22877.1|22801.6|22794.6|22886.6|22879.6|22771.6|22764.6|2967
1598626800000|2020-08-28 15:00:00|22799.1|22792.1|22831.6|22824.6|22851.6|22844.6|22796.6|22789.6|1686
1598630400000|2020-08-28 16:00:00|22826.6|22819.6|22871.6|22864.6|22876.6|22869.6|22826.6|22819.6|1155
1598634000000|2020-08-28 17:00:00|22866.6|22859.6|22866.6|22859.6|22871.6|22864.6|22826.6|22819.6|831
1598637600000|2020-08-28 18:00:00|22861.6|22854.6|22886.6|22879.6|22896.6|22889.6|22856.6|22849.6|696
1598641200000|2020-08-28 19:00:00|22881.6|22874.6|22941.6|22934.6|22941.6|22934.6|22881.6|22874.6|2276
1598644800000|2020-08-28 20:00:00|22936.6|22929.6|22954.5|22924.5|22955.6|22940.6|22931.6|22920.6|369
1598824800000|2020-08-30 22:00:00|22980.6|22965.6|23103.1|23088.1|23153.1|23138.1|22980.6|22965.6|733
1598828400000|2020-08-30 23:00:00|23100.6|23085.6|23196.6|23189.6|23226.6|23219.6|23076.6|23069.6|37611
1598832000000|2020-08-31 00:00:00|23201.6|23194.6|23306.6|23299.6|23316.6|23309.6|23171.6|23164.6|19019
1598835600000|2020-08-31 01:00:00|23309.1|23302.1|23306.6|23299.6|23346.6|23339.6|23291.6|23284.6|8157
1598839200000|2020-08-31 02:00:00|23309.1|23302.1|23341.6|23334.6|23376.6|23369.6|23299.1|23292.1|5277
1598842800000|2020-08-31 03:00:00|23344.1|23337.1|23291.6|23284.6|23344.1|23337.1|23281.6|23274.6|3738
1598846400000|2020-08-31 04:00:00|23294.1|23287.1|23259.1|23252.1|23311.6|23304.6|23256.6|23249.6|4023
1598850000000|2020-08-31 05:00:00|23261.6|23254.6|23151.6|23144.6|23271.6|23264.6|23151.6|23144.6|12919
1598853600000|2020-08-31 06:00:00|23156.6|23149.6|23186.6|23179.6|23216.6|23209.6|23141.6|23134.6|10112
1598857200000|2020-08-31 07:00:00|23191.6|23184.6|23196.6|23189.6|23246.6|23239.6|23151.6|23144.6|1744
1598860800000|2020-08-31 08:00:00|23191.6|23184.6|23216.6|23209.6|23226.6|23219.6|23166.6|23159.6|1408
1598864400000|2020-08-31 09:00:00|23221.6|23214.6|23181.6|23174.6|23221.6|23214.6|23176.6|23169.6|558
1598868000000|2020-08-31 10:00:00|23184.1|23177.1|23166.6|23159.6|23186.6|23179.6|23161.6|23154.6|605
1598871600000|2020-08-31 11:00:00|23164.1|23157.1|23176.6|23169.6|23186.6|23179.6|23156.6|23149.6|752
1598875200000|2020-08-31 12:00:00|23174.1|23167.1|23136.6|23129.6|23176.6|23169.6|23126.6|23119.6|1278
1598878800000|2020-08-31 13:00:00|23134.1|23127.1|23106.6|23099.6|23136.6|23129.6|23076.6|23069.6|2172
1598882400000|2020-08-31 14:00:00|23101.6|23094.6|23164.1|23157.1|23171.6|23164.6|23086.6|23079.6|1996
1598886000000|2020-08-31 15:00:00|23166.6|23159.6|23106.6|23099.6|23166.6|23159.6|23016.6|23009.6|3347
1598889600000|2020-08-31 16:00:00|23104.1|23097.1|23141.6|23134.6|23141.6|23134.6|23096.6|23089.6|1553
1598893200000|2020-08-31 17:00:00|23136.6|23129.6|23156.6|23149.6|23171.6|23164.6|23131.6|23124.6|1053
1598896800000|2020-08-31 18:00:00|23154.1|23147.1|23166.6|23159.6|23181.6|23174.6|23141.6|23134.6|696
1598900400000|2020-08-31 19:00:00|23171.6|23164.6|23099.1|23092.1|23176.6|23169.6|23099.1|23092.1|3063
1598904000000|2020-08-31 20:00:00|23096.6|23089.6|23071.1|23041.1|23111.6|23104.6|23065.6|23039.7|1083
1598907600000|2020-08-31 21:00:00|23071.4|23041.4|23068.6|23038.6|23073.1|23043.1|23064.5|23034.5|0
1598911200000|2020-08-31 22:00:00|23065.6|23035.6|23017.9|23002.9|23079.9|23063.1|22995.6|22980.6|367
1598914800000|2020-08-31 23:00:00|23020.4|23005.4|23096.4|23089.4|23138.9|23131.9|23010.4|22995.4|22283
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23071.4|23064.4|23171.4|23164.4|23061.4|23054.4|10321
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23151.4|23144.4|23151.4|23144.4|23046.4|23039.4|6497
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23141.4|23134.4|23211.4|23204.4|23126.4|23119.4|5420
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23121.4|23114.4|23161.4|23154.4|23083.9|23076.9|3090
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23136.4|23129.4|23153.9|23146.9|23111.4|23104.4|2030
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23141.4|23134.4|23163.9|23156.9|23126.4|23119.4|4074
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23176.4|23169.4|23176.4|23169.4|23131.4|23124.4|3847
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23166.4|23159.4|23206.4|23199.4|23136.4|23129.4|3065
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23111.4|23104.4|23173.9|23166.9|23106.4|23099.4|2175
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23133.9|23126.9|23151.4|23144.4|23098.9|23091.9|1270
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23161.4|23154.4|23166.4|23159.4|23126.4|23119.4|494
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23131.4|23124.4|23161.4|23154.4|23126.4|23119.4|506
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23111.4|23104.4|23146.4|23139.4|23101.4|23094.4|789
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23101.4|23094.4|23111.4|23104.4|23056.4|23049.4|3134
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23146.4|23139.4|23186.4|23179.4|23106.4|23099.4|3455
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23136.4|23129.4|23156.4|23149.4|23121.4|23114.4|1673
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23171.4|23164.4|23171.4|23164.4|23131.4|23124.4|1157
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23156.4|23149.4|23171.4|23164.4|23136.4|23129.4|985
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|556
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23186.4|23179.4|23186.4|23179.4|23146.4|23139.4|1322
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23239|23209|23240.5|23215.4|23177.9|23162.9|663
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23242.6|23212.6|23244.1|23214.1|23237.4|23207.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23277.9|23262.9|23295.4|23280.4|23231.7|23201.7|336
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23276.4|23269.4|23305.4|23290.4|23241.4|23234.4|22858
1599004800000|2020-09-02 00:00:00|23281.4|23274.4|23256.4|23249.4|23291.4|23284.4|23226.4|23219.4|6842
1599008400000|2020-09-02 01:00:00|23258.9|23251.9|23221.4|23214.4|23271.4|23264.4|23211.4|23204.4|3976
1599012000000|2020-09-02 02:00:00|23223.9|23216.9|23176.4|23169.4|23236.4|23229.4|23166.4|23159.4|3359
1599015600000|2020-09-02 03:00:00|23181.4|23174.4|23196.4|23189.4|23201.4|23194.4|23171.4|23164.4|3060
1599019200000|2020-09-02 04:00:00|23193.9|23186.9|23193.9|23186.9|23226.4|23219.4|23186.4|23179.4|1823
1599022800000|2020-09-02 05:00:00|23196.4|23189.4|23246.4|23239.4|23251.4|23244.4|23186.4|23179.4|4362
1599026400000|2020-09-02 06:00:00|23251.4|23244.4|23281.4|23274.4|23321.4|23314.4|23241.4|23234.4|6761
1599030000000|2020-09-02 07:00:00|23283.9|23276.9|23336.4|23329.4|23356.4|23349.4|23268.9|23261.9|2339
1599033600000|2020-09-02 08:00:00|23331.4|23324.4|23431.4|23424.4|23431.4|23424.4|23321.4|23314.4|3384
1599037200000|2020-09-02 09:00:00|23433.9|23426.9|23426.4|23419.4|23456.4|23449.4|23401.4|23394.4|1396
1599040800000|2020-09-02 10:00:00|23423.9|23416.9|23396.4|23389.4|23436.4|23429.4|23393.9|23386.9|975
1599044400000|2020-09-02 11:00:00|23393.9|23386.9|23396.4|23389.4|23416.4|23409.4|23386.4|23379.4|444
1599048000000|2020-09-02 12:00:00|23398.9|23391.9|23376.4|23369.4|23411.4|23404.4|23371.4|23364.4|1156
1599051600000|2020-09-02 13:00:00|23378.9|23371.9|23346.4|23339.4|23396.4|23389.4|23336.4|23329.4|2004
1599055200000|2020-09-02 14:00:00|23343.9|23336.9|23373.9|23366.9|23396.4|23389.4|23316.4|23309.4|3402
1599058800000|2020-09-02 15:00:00|23376.4|23369.4|23361.4|23354.4|23376.4|23369.4|23316.4|23309.4|3232
1599062400000|2020-09-02 16:00:00|23356.4|23349.4|23396.4|23389.4|23401.4|23394.4|23346.4|23339.4|1609
1599066000000|2020-09-02 17:00:00|23393.9|23386.9|23406.4|23399.4|23426.4|23419.4|23391.4|23384.4|1412
1599069600000|2020-09-02 18:00:00|23401.4|23394.4|23431.4|23424.4|23446.4|23439.4|23386.4|23379.4|1014
1599073200000|2020-09-02 19:00:00|23436.4|23429.4|23496.4|23489.4|23506.4|23499.4|23426.4|23419.4|3024
1599076800000|2020-09-02 20:00:00|23501.4|23494.4|23529.2|23499.2|23532.9|23517.9|23491.4|23484.4|885
1599080400000|2020-09-02 21:00:00|23531|23501|23534.8|23504.8|23535.2|23505.2|23529.5|23499.5|0
1599084000000|2020-09-02 22:00:00|23533.9|23503.9|23547.9|23532.9|23547.9|23532.9|23515.4|23495.7|92
1599087600000|2020-09-02 23:00:00|23550.4|23535.4|23591.4|23584.4|23636.4|23629.4|23540.4|23525.4|28421
1599091200000|2020-09-03 00:00:00|23596.4|23589.4|23466.4|23459.4|23596.4|23589.4|23466.4|23459.4|9973
1599094800000|2020-09-03 01:00:00|23461.4|23454.4|23546.4|23539.4|23556.4|23549.4|23428.9|23421.9|7332
1599098400000|2020-09-03 02:00:00|23548.9|23541.9|23516.4|23509.4|23571.4|23564.4|23496.4|23489.4|3809
1599102000000|2020-09-03 03:00:00|23511.4|23504.4|23551.4|23544.4|23551.4|23544.4|23461.4|23454.4|4362
1599105600000|2020-09-03 04:00:00|23553.9|23546.9|23501.4|23494.4|23556.4|23549.4|23491.4|23484.4|2844
1599109200000|2020-09-03 05:00:00|23506.4|23499.4|23456.4|23449.4|23511.4|23504.4|23446.4|23439.4|6459
1599112800000|2020-09-03 06:00:00|23453.9|23446.9|23498.9|23491.9|23503.9|23496.9|23426.4|23419.4|7191
1599116400000|2020-09-03 07:00:00|23496.4|23489.4|23521.4|23514.4|23561.4|23554.4|23496.4|23489.4|3202
1599120000000|2020-09-03 08:00:00|23523.9|23516.9|23506.4|23499.4|23546.4|23539.4|23501.4|23494.4|2019
1599123600000|2020-09-03 09:00:00|23503.9|23496.9|23466.4|23459.4|23511.4|23504.4|23466.4|23459.4|1421
1599127200000|2020-09-03 10:00:00|23461.4|23454.4|23486.4|23479.4|23513.9|23506.9|23456.4|23449.4|1549
1599130800000|2020-09-03 11:00:00|23491.4|23484.4|23476.4|23469.4|23511.4|23504.4|23461.4|23454.4|942
1599134400000|2020-09-03 12:00:00|23471.4|23464.4|23471.4|23464.4|23496.4|23489.4|23446.4|23439.4|1271
1599138000000|2020-09-03 13:00:00|23468.9|23461.9|23418.9|23411.9|23476.4|23469.4|23396.4|23389.4|3733
1599141600000|2020-09-03 14:00:00|23411.4|23404.4|23241.4|23234.4|23436.4|23429.4|23206.4|23199.4|6988
1599145200000|2020-09-03 15:00:00|23243.9|23236.9|23151.4|23144.4|23246.4|23239.4|22976.4|22969.4|10626
1599148800000|2020-09-03 16:00:00|23156.4|23149.4|23071.4|23064.4|23176.4|23169.4|23061.4|23054.4|3790
1599152400000|2020-09-03 17:00:00|23076.4|23069.4|23071.4|23064.4|23121.4|23114.4|23041.4|23034.4|2790
1599156000000|2020-09-03 18:00:00|23068.9|23061.9|23041.4|23034.4|23116.4|23109.4|23041.4|23034.4|2364
1599159600000|2020-09-03 19:00:00|23046.4|23039.4|23061.4|23054.4|23096.4|23089.4|22991.4|22984.4|4049
1599163200000|2020-09-03 20:00:00|23063.9|23056.9|23099|23069|23106.4|23099.4|23061.4|23054.4|821
1599166800000|2020-09-03 21:00:00|23097.3|23067.3|23067.6|23037.6|23103.8|23073.8|23061.3|23031.3|0
1599170400000|2020-09-03 22:00:00|23065.2|23035.2|23012.9|22997.9|23105.4|23090.4|23007.9|22992.9|464
1599174000000|2020-09-03 23:00:00|23010.4|22995.4|23081.3|23074.3|23086.3|23079.3|22960.3|22945.3|49956
1599177600000|2020-09-04 00:00:00|23076.3|23069.3|23186.3|23179.3|23196.3|23189.3|23071.3|23064.3|14035
1599181200000|2020-09-04 01:00:00|23188.8|23181.8|23213.8|23206.8|23261.3|23254.3|23176.3|23169.3|9522
1599184800000|2020-09-04 02:00:00|23216.3|23209.3|23201.3|23194.3|23261.3|23254.3|23196.3|23189.3|5463
1599188400000|2020-09-04 03:00:00|23203.8|23196.8|23161.3|23154.3|23211.3|23204.3|23156.3|23149.3|6197
1599192000000|2020-09-04 04:00:00|23156.3|23149.3|23191.3|23184.3|23201.3|23194.3|23126.3|23119.3|4136
1599195600000|2020-09-04 05:00:00|23193.8|23186.8|23186.3|23179.3|23201.3|23194.3|23156.3|23149.3|7629
1599199200000|2020-09-04 06:00:00|23191.3|23184.3|23136.3|23129.3|23201.3|23194.3|23133.8|23126.8|6982
1599202800000|2020-09-04 07:00:00|23131.3|23124.3|23251.3|23244.3|23266.3|23259.3|23073.8|23066.8|2695
1599206400000|2020-09-04 08:00:00|23248.8|23241.8|23281.3|23274.3|23291.3|23284.3|23236.3|23229.3|2084
1599210000000|2020-09-04 09:00:00|23278.8|23271.8|23306.3|23299.3|23311.3|23304.3|23256.3|23249.3|684
1599213600000|2020-09-04 10:00:00|23311.3|23304.3|23226.3|23219.3|23321.3|23314.3|23226.3|23219.3|1048
1599217200000|2020-09-04 11:00:00|23223.8|23216.8|23141.3|23134.3|23231.3|23224.3|23126.3|23119.3|2617
1599220800000|2020-09-04 12:00:00|23146.3|23139.3|23226.3|23219.3|23256.3|23249.3|23141.3|23134.3|2932
1599224400000|2020-09-04 13:00:00|23228.8|23221.8|23156.3|23149.3|23286.3|23279.3|23136.3|23129.3|4934
1599228000000|2020-09-04 14:00:00|23153.8|23146.8|23021.3|23014.3|23191.3|23184.3|22831.3|22824.3|12078
1599231600000|2020-09-04 15:00:00|23026.3|23019.3|23063.8|23056.8|23086.3|23079.3|22916.3|22909.3|6348
1599235200000|2020-09-04 16:00:00|23061.3|23054.3|23146.3|23139.3|23181.3|23174.3|23051.3|23044.3|3525
1599238800000|2020-09-04 17:00:00|23143.8|23136.8|23136.3|23129.3|23143.8|23136.8|23076.3|23069.3|1910
1599242400000|2020-09-04 18:00:00|23131.3|23124.3|23236.3|23229.3|23236.3|23229.3|23121.3|23114.3|2097
1599246000000|2020-09-04 19:00:00|23233.8|23226.8|23196.3|23189.3|23276.3|23269.3|23181.3|23174.3|2834
1599249600000|2020-09-04 20:00:00|23191.3|23184.3|23188.4|23158.4|23205.3|23194.3|23171.3|23154.2|523
1599429600000|2020-09-06 22:00:00|23217.8|23202.8|23172.8|23157.8|23217.8|23202.8|23060.3|23045.3|703
1599433200000|2020-09-06 23:00:00|23175.3|23160.3|23141.2|23134.2|23221.2|23214.2|23131.2|23124.2|57040
1599436800000|2020-09-07 00:00:00|23136.2|23129.2|23191.2|23184.2|23221.2|23214.2|23091.2|23084.2|10925
1599440400000|2020-09-07 01:00:00|23193.7|23186.7|23186.2|23179.2|23221.2|23214.2|23156.2|23149.2|5642
1599444000000|2020-09-07 02:00:00|23188.7|23181.7|23151.2|23144.2|23201.2|23194.2|23098.7|23091.7|5396
1599447600000|2020-09-07 03:00:00|23148.7|23141.7|23161.2|23154.2|23176.2|23169.2|23141.2|23134.2|2629
1599451200000|2020-09-07 04:00:00|23156.2|23149.2|23113.7|23106.7|23158.7|23151.7|23111.2|23104.2|3208
1599454800000|2020-09-07 05:00:00|23111.2|23104.2|23096.2|23089.2|23131.2|23124.2|23091.2|23084.2|5884
1599458400000|2020-09-07 06:00:00|23091.2|23084.2|23066.2|23059.2|23126.2|23119.2|23041.2|23034.2|6300
1599462000000|2020-09-07 07:00:00|23063.7|23056.7|23108.7|23101.7|23121.2|23114.2|23036.2|23029.2|2676
1599465600000|2020-09-07 08:00:00|23111.2|23104.2|23106.2|23099.2|23146.2|23139.2|23096.2|23089.2|2845
1599469200000|2020-09-07 09:00:00|23108.7|23101.7|23106.2|23099.2|23136.2|23129.2|23096.2|23089.2|1289
1599472800000|2020-09-07 10:00:00|23103.7|23096.7|23121.2|23114.2|23141.2|23134.2|23101.2|23094.2|1487
1599476400000|2020-09-07 11:00:00|23118.7|23111.7|23151.2|23144.2|23166.2|23159.2|23111.2|23104.2|1004
1599480000000|2020-09-07 12:00:00|23153.7|23146.7|23161.2|23154.2|23166.2|23159.2|23141.2|23134.2|1007
1599483600000|2020-09-07 13:00:00|23158.7|23151.7|23161.2|23154.2|23181.2|23174.2|23141.2|23134.2|985
1599487200000|2020-09-07 14:00:00|23163.7|23156.7|23191.2|23184.2|23196.2|23189.2|23163.7|23156.7|1410
1599490800000|2020-09-07 15:00:00|23193.7|23186.7|23196.2|23189.2|23213.7|23206.7|23176.2|23169.2|893
1599494400000|2020-09-07 16:00:00|23193.7|23186.7|23202.7|23187.7|23211.2|23204.2|23186.2|23179.2|490
1599498000000|2020-09-07 17:00:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23190.2|23175.2|78
1599501600000|2020-09-07 18:00:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23185.2|23170.2|96
1599505200000|2020-09-07 19:00:00|23197.7|23182.7|23210.2|23195.2|23210.2|23195.2|23197.7|23182.7|359
1599508800000|2020-09-07 20:00:00|23205.2|23190.2|23180.2|23150.2|23230.2|23215.2|23167.7|23150.2|8683
1599512400000|2020-09-07 21:00:00|23181|23151|23173.8|23143.8|23183|23153|23173.8|23143.8|0
1599516000000|2020-09-07 22:00:00|23177.1|23147.1|23240.1|23225.1|23250.1|23235.1|23174.8|23144.8|315
1599519600000|2020-09-07 23:00:00|23245.1|23230.1|23216.1|23209.1|23255.1|23244.1|23196.1|23189.1|3917
1599523200000|2020-09-08 00:00:00|23206.1|23199.1|23166.1|23159.1|23236.1|23229.1|23146.1|23139.1|13829
1599526800000|2020-09-08 01:00:00|23171.1|23164.1|23191.1|23184.1|23201.1|23194.1|23128.6|23121.6|8747
1599530400000|2020-09-08 02:00:00|23193.6|23186.6|23183.6|23176.6|23233.6|23226.6|23181.1|23174.1|5852
1599534000000|2020-09-08 03:00:00|23181.1|23174.1|23221.1|23214.1|23221.1|23214.1|23171.1|23164.1|4358
1599537600000|2020-09-08 04:00:00|23218.6|23211.6|23211.1|23204.1|23226.1|23219.1|23201.1|23194.1|3560
1599541200000|2020-09-08 05:00:00|23208.6|23201.6|23278.6|23271.6|23281.1|23274.1|23201.1|23194.1|6661
1599544800000|2020-09-08 06:00:00|23281.1|23274.1|23236.1|23229.1|23316.1|23309.1|23231.1|23224.1|9260
1599548400000|2020-09-08 07:00:00|23233.6|23226.6|23226.1|23219.1|23248.6|23241.6|23181.1|23174.1|3874
1599552000000|2020-09-08 08:00:00|23228.6|23221.6|23136.1|23129.1|23231.1|23224.1|23121.1|23114.1|3919
1599555600000|2020-09-08 09:00:00|23131.1|23124.1|23121.1|23114.1|23163.6|23156.6|23106.1|23099.1|1873
1599559200000|2020-09-08 10:00:00|23126.1|23119.1|23111.1|23104.1|23146.1|23139.1|23086.1|23079.1|1590
1599562800000|2020-09-08 11:00:00|23106.1|23099.1|23051.1|23044.1|23126.1|23119.1|23016.1|23009.1|3133
1599566400000|2020-09-08 12:00:00|23046.1|23039.1|23001.1|22994.1|23051.1|23044.1|22968.6|22961.6|6128
1599570000000|2020-09-08 13:00:00|22998.6|22991.6|23051.1|23044.1|23051.1|23044.1|22921.1|22914.1|7285
1599573600000|2020-09-08 14:00:00|23046.1|23039.1|23026.1|23019.1|23081.1|23074.1|22981.1|22974.1|6272
1599577200000|2020-09-08 15:00:00|23023.6|23016.6|23046.1|23039.1|23076.1|23069.1|23001.1|22994.1|3873
1599580800000|2020-09-08 16:00:00|23043.6|23036.6|23091.1|23084.1|23096.1|23089.1|23041.1|23034.1|2138
1599584400000|2020-09-08 17:00:00|23096.1|23089.1|23116.1|23109.1|23126.1|23119.1|23071.1|23064.1|1594
1599588000000|2020-09-08 18:00:00|23121.1|23114.1|23041.1|23034.1|23126.1|23119.1|22996.1|22989.1|2466
1599591600000|2020-09-08 19:00:00|23036.1|23029.1|23021.1|23014.1|23081.1|23074.1|23006.1|22999.1|3564
1599595200000|2020-09-08 20:00:00|23023.6|23016.6|23047.6|23017.6|23056.1|23049.1|23017.6|23002.6|582
1599598800000|2020-09-08 21:00:00|23048.6|23018.6|22968.6|22938.6|23049.6|23019.6|22884.6|22854.6|0
1599602400000|2020-09-08 22:00:00|22966.8|22936.8|22945.1|22930.1|23015.1|23000.1|22812.6|22797.6|1034
1599606000000|2020-09-08 23:00:00|22947.6|22932.6|22938.6|22931.6|22981.1|22974.1|22905.1|22890.1|48071
1599609600000|2020-09-09 00:00:00|22936.1|22929.1|22966.1|22959.1|22991.1|22984.1|22926.1|22919.1|14737
1599613200000|2020-09-09 01:00:00|22963.6|22956.6|22946.1|22939.1|22963.6|22956.6|22883.6|22876.6|8003
1599616800000|2020-09-09 02:00:00|22941.1|22934.1|22941.1|22934.1|22951.1|22944.1|22886.1|22879.1|7395
1599620400000|2020-09-09 03:00:00|22943.6|22936.6|22951.1|22944.1|22961.1|22954.1|22926.1|22919.1|3772
1599624000000|2020-09-09 04:00:00|22946.1|22939.1|23011.1|23004.1|23021.1|23014.1|22931.1|22924.1|5123
1599627600000|2020-09-09 05:00:00|23006.1|22999.1|23036.1|23029.1|23061.1|23054.1|23001.1|22994.1|6736
1599631200000|2020-09-09 06:00:00|23031.1|23024.1|22939.3|22932.3|23031.1|23024.1|22889.3|22882.3|4720
1599634800000|2020-09-09 07:00:00|22946.8|22939.8|23046.8|23039.8|23081.8|23074.8|22946.8|22939.8|2517
1599638400000|2020-09-09 08:00:00|23044.3|23037.3|23029.3|23022.3|23116.8|23109.8|23024.3|23017.3|1383
1599642000000|2020-09-09 09:00:00|23026.8|23019.8|23069.3|23062.3|23074.3|23067.3|22999.3|22992.3|1871
1599645600000|2020-09-09 10:00:00|23071.8|23064.8|23046.8|23039.8|23079.3|23072.3|23031.8|23024.8|867
1599649200000|2020-09-09 11:00:00|23044.3|23037.3|23069.3|23062.3|23074.3|23067.3|23014.3|23007.3|820
1599652800000|2020-09-09 12:00:00|23071.8|23064.8|23099.3|23092.3|23109.3|23102.3|23069.3|23062.3|965
1599656400000|2020-09-09 13:00:00|23096.8|23089.8|23164.3|23157.3|23164.3|23157.3|23094.3|23087.3|1868
1599660000000|2020-09-09 14:00:00|23161.8|23154.8|23144.3|23137.3|23171.8|23164.8|23114.3|23107.3|1651
1599663600000|2020-09-09 15:00:00|23149.3|23142.3|23169.3|23162.3|23174.3|23167.3|23114.3|23107.3|2185
1599667200000|2020-09-09 16:00:00|23171.8|23164.8|23196.8|23189.8|23204.3|23197.3|23164.3|23157.3|819
1599670800000|2020-09-09 17:00:00|23199.3|23192.3|23189.3|23182.3|23219.3|23212.3|23184.3|23177.3|808
1599674400000|2020-09-09 18:00:00|23191.8|23184.8|23219.3|23212.3|23234.3|23227.3|23174.3|23167.3|1686
1599678000000|2020-09-09 19:00:00|23224.3|23217.3|23179.3|23172.3|23239.3|23232.3|23174.3|23167.3|1613
1599681600000|2020-09-09 20:00:00|23181.8|23174.8|23195.5|23165.5|23198.3|23183.3|23164.3|23153.3|1378
1599685200000|2020-09-09 21:00:00|23194.7|23164.7|23192.1|23162.1|23195.2|23165.2|23186.6|23156.6|0
1599688800000|2020-09-09 22:00:00|23201.7|23171.7|23250.8|23235.8|23253.3|23238.3|23190.8|23170.5|193
1599692400000|2020-09-09 23:00:00|23248.3|23233.3|23216.8|23209.8|23253.3|23238.3|23174.3|23167.3|20285
1599696000000|2020-09-10 00:00:00|23214.3|23207.3|23199.3|23192.3|23239.3|23232.3|23179.3|23172.3|9915
1599699600000|2020-09-10 01:00:00|23194.3|23187.3|23164.3|23157.3|23224.3|23217.3|23154.3|23147.3|8091
1599703200000|2020-09-10 02:00:00|23166.8|23159.8|23184.3|23177.3|23196.8|23189.8|23134.3|23127.3|4560
1599706800000|2020-09-10 03:00:00|23179.3|23172.3|23184.3|23177.3|23209.3|23202.3|23169.3|23162.3|3656
1599710400000|2020-09-10 04:00:00|23181.8|23174.8|23179.3|23172.3|23189.3|23182.3|23169.3|23162.3|3091
1599714000000|2020-09-10 05:00:00|23184.3|23177.3|23234.3|23227.3|23244.3|23237.3|23184.3|23177.3|8037
1599717600000|2020-09-10 06:00:00|23239.3|23232.3|23234.3|23227.3|23269.3|23262.3|23204.3|23197.3|8392
1599721200000|2020-09-10 07:00:00|23231.8|23224.8|23139.3|23132.3|23241.8|23234.8|23124.3|23117.3|2716
1599724800000|2020-09-10 08:00:00|23136.8|23129.8|23124.3|23117.3|23139.3|23132.3|23089.3|23082.3|3788
1599728400000|2020-09-10 09:00:00|23121.8|23114.8|23179.3|23172.3|23184.3|23177.3|23114.3|23107.3|1579
1599732000000|2020-09-10 10:00:00|23181.8|23174.8|23129.3|23122.3|23204.3|23197.3|23124.3|23117.3|3050
1599735600000|2020-09-10 11:00:00|23134.3|23127.3|23174.3|23167.3|23179.3|23172.3|23129.3|23122.3|2492
1599739200000|2020-09-10 12:00:00|23169.3|23162.3|23194.3|23187.3|23209.3|23202.3|23139.3|23132.3|1380
1599742800000|2020-09-10 13:00:00|23199.3|23192.3|23239.3|23232.3|23271.8|23264.8|23189.3|23182.3|2787
1599746400000|2020-09-10 14:00:00|23234.3|23227.3|23141.8|23134.8|23269.3|23262.3|23134.3|23127.3|3537
1599750000000|2020-09-10 15:00:00|23139.3|23132.3|23204.3|23197.3|23224.3|23217.3|23129.3|23122.3|3002
1599753600000|2020-09-10 16:00:00|23199.3|23192.3|23169.3|23162.3|23214.3|23207.3|23139.3|23132.3|2420
1599757200000|2020-09-10 17:00:00|23171.8|23164.8|23154.3|23147.3|23199.3|23192.3|23149.3|23142.3|1342
1599760800000|2020-09-10 18:00:00|23149.3|23142.3|23144.3|23137.3|23164.3|23157.3|23079.3|23072.3|3309
1599764400000|2020-09-10 19:00:00|23139.3|23132.3|23064.3|23057.3|23144.3|23137.3|23059.3|23052.3|4161
1599768000000|2020-09-10 20:00:00|23061.8|23054.8|23118.5|23088.5|23121.7|23103.3|23056.8|23049.8|890
1599771600000|2020-09-10 21:00:00|23119.3|23089.3|23119.2|23089.2|23125.9|23095.9|23108|23078|0
1599775200000|2020-09-10 22:00:00|23128.8|23098.8|23160.8|23145.8|23168.3|23153.3|23110.8|23095.8|155
1599778800000|2020-09-10 23:00:00|23163.3|23148.3|23180.8|23173.8|23233.3|23226.3|23138.3|23131.3|35800
1599782400000|2020-09-11 00:00:00|23190.8|23183.8|23233.3|23226.3|23248.3|23241.3|23173.3|23166.3|12553
1599786000000|2020-09-11 01:00:00|23238.3|23231.3|23293.3|23286.3|23330.8|23323.8|23233.3|23226.3|8343
1599789600000|2020-09-11 02:00:00|23298.3|23291.3|23298.3|23291.3|23323.3|23316.3|23288.3|23281.3|3429
1599793200000|2020-09-11 03:00:00|23300.8|23293.8|23298.3|23291.3|23318.3|23311.3|23268.3|23261.3|2925
1599796800000|2020-09-11 04:00:00|23303.3|23296.3|23353.3|23346.3|23368.3|23361.3|23303.3|23296.3|3772
1599800400000|2020-09-11 05:00:00|23355.8|23348.8|23383.3|23376.3|23408.3|23401.3|23348.3|23341.3|7036
1599804000000|2020-09-11 06:00:00|23380.8|23373.8|23363.3|23356.3|23388.3|23381.3|23343.3|23336.3|7120
1599807600000|2020-09-11 07:00:00|23368.3|23361.3|23338.3|23331.3|23420.8|23413.8|23323.3|23316.3|2125
1599811200000|2020-09-11 08:00:00|23340.8|23333.8|23348.3|23341.3|23383.3|23376.3|23338.3|23331.3|1447
1599814800000|2020-09-11 09:00:00|23345.8|23338.8|23378.3|23371.3|23383.3|23376.3|23343.3|23336.3|799
1599818400000|2020-09-11 10:00:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23343.3|23336.3|1658
1599822000000|2020-09-11 11:00:00|23380.8|23373.8|23378.3|23371.3|23398.3|23391.3|23363.3|23356.3|1190
1599825600000|2020-09-11 12:00:00|23373.3|23366.3|23348.3|23341.3|23380.8|23373.8|23340.8|23333.8|1666
1599829200000|2020-09-11 13:00:00|23350.8|23343.8|23318.3|23311.3|23378.3|23371.3|23303.3|23296.3|2420
1599832800000|2020-09-11 14:00:00|23313.3|23306.3|23358.3|23351.3|23378.3|23371.3|23298.3|23291.3|3453
1599836400000|2020-09-11 15:00:00|23363.3|23356.3|23358.3|23351.3|23410.8|23403.8|23348.3|23341.3|3072
1599840000000|2020-09-11 16:00:00|23355.8|23348.8|23333.3|23326.3|23393.3|23386.3|23330.8|23323.8|2361
1599843600000|2020-09-11 17:00:00|23338.3|23331.3|23318.3|23311.3|23345.8|23338.8|23298.3|23291.3|1898
1599847200000|2020-09-11 18:00:00|23320.8|23313.8|23353.3|23346.3|23373.3|23366.3|23303.3|23296.3|1971
1599850800000|2020-09-11 19:00:00|23355.8|23348.8|23333.3|23326.3|23378.3|23371.3|23318.3|23311.3|2623
1599854400000|2020-09-11 20:00:00|23335.8|23328.8|23361.2|23331.2|23368.3|23347.3|23333.3|23326.3|400
1600034400000|2020-09-13 22:00:00|23392.3|23377.3|23493.7|23478.7|23523.7|23508.7|23384.8|23369.8|508
1600038000000|2020-09-13 23:00:00|23491.2|23476.2|23509.7|23502.7|23529.7|23522.7|23449.7|23442.7|30717
1600041600000|2020-09-14 00:00:00|23504.7|23497.7|23519.7|23512.7|23559.7|23552.7|23502.2|23495.2|6483
1600045200000|2020-09-14 01:00:00|23514.7|23507.7|23544.7|23537.7|23557.2|23550.2|23504.7|23497.7|4320
1600048800000|2020-09-14 02:00:00|23542.2|23535.2|23544.7|23537.7|23574.7|23567.7|23539.7|23532.7|2255
1600052400000|2020-09-14 03:00:00|23539.7|23532.7|23549.7|23542.7|23564.7|23557.7|23539.7|23532.7|1617
1600056000000|2020-09-14 04:00:00|23544.7|23537.7|23549.7|23542.7|23559.7|23552.7|23534.7|23527.7|1347
1600059600000|2020-09-14 05:00:00|23552.2|23545.2|23539.7|23532.7|23554.7|23547.7|23519.7|23512.7|5129
1600063200000|2020-09-14 06:00:00|23537.2|23530.2|23587.2|23580.2|23589.7|23582.7|23529.7|23522.7|5292
1600066800000|2020-09-14 07:00:00|23589.7|23582.7|23519.7|23512.7|23599.7|23592.7|23514.7|23507.7|2003
1600070400000|2020-09-14 08:00:00|23524.7|23517.7|23469.7|23462.7|23549.7|23542.7|23467.2|23460.2|1144
1600074000000|2020-09-14 09:00:00|23464.7|23457.7|23464.7|23457.7|23504.7|23497.7|23452.2|23445.2|1413
1600077600000|2020-09-14 10:00:00|23467.2|23460.2|23489.7|23482.7|23492.2|23485.2|23454.7|23447.7|1004
1600081200000|2020-09-14 11:00:00|23484.7|23477.7|23499.7|23492.7|23509.7|23502.7|23484.7|23477.7|537
1600084800000|2020-09-14 12:00:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23489.7|23482.7|782
1600088400000|2020-09-14 13:00:00|23502.2|23495.2|23504.7|23497.7|23509.7|23502.7|23459.7|23452.7|2501
1600092000000|2020-09-14 14:00:00|23507.2|23500.2|23464.7|23457.7|23509.7|23502.7|23464.7|23457.7|1940
1600095600000|2020-09-14 15:00:00|23459.7|23452.7|23469.7|23462.7|23484.7|23477.7|23449.7|23442.7|1594
1600099200000|2020-09-14 16:00:00|23464.7|23457.7|23449.7|23442.7|23469.7|23462.7|23439.7|23432.7|925
1600102800000|2020-09-14 17:00:00|23454.7|23447.7|23459.7|23452.7|23459.7|23452.7|23419.7|23412.7|1053
1600106400000|2020-09-14 18:00:00|23457.2|23450.2|23454.7|23447.7|23469.7|23462.7|23432.2|23425.2|860
1600110000000|2020-09-14 19:00:00|23452.2|23445.2|23429.7|23422.7|23459.7|23452.7|23424.7|23417.7|1546
1600113600000|2020-09-14 20:00:00|23434.7|23427.7|23452.7|23422.7|23468.7|23453.7|23434.7|23422.5|423
1600117200000|2020-09-14 21:00:00|23453.2|23423.2|23471.5|23441.5|23474.9|23444.9|23452.3|23422.3|0
1600120800000|2020-09-14 22:00:00|23467.1|23437.1|23471|23456|23484.1|23463.7|23451.2|23436.2|130
1600124400000|2020-09-14 23:00:00|23463.5|23448.5|23444.5|23437.5|23464.5|23457.5|23424.5|23417.5|17921
1600128000000|2020-09-15 00:00:00|23439.5|23432.5|23354.5|23347.5|23459.5|23452.5|23349.5|23342.5|6901
1600131600000|2020-09-15 01:00:00|23357|23350|23379.5|23372.5|23389.5|23382.5|23344.5|23337.5|4388
1600135200000|2020-09-15 02:00:00|23382|23375|23412|23405|23422|23415|23379.5|23372.5|2319
1600138800000|2020-09-15 03:00:00|23409.5|23402.5|23409.5|23402.5|23424.5|23417.5|23399.5|23392.5|1465
1600142400000|2020-09-15 04:00:00|23412|23405|23454.5|23447.5|23454.5|23447.5|23404.5|23397.5|2323
1600146000000|2020-09-15 05:00:00|23459.5|23452.5|23429.5|23422.5|23469.5|23462.5|23419.5|23412.5|5150
1600149600000|2020-09-15 06:00:00|23434.5|23427.5|23459.5|23452.5|23479.5|23472.5|23434.5|23427.5|5350
1600153200000|2020-09-15 07:00:00|23462|23455|23444.5|23437.5|23492|23485|23429.5|23422.5|1342
1600156800000|2020-09-15 08:00:00|23439.5|23432.5|23484.5|23477.5|23494.5|23487.5|23429.5|23422.5|1533
1600160400000|2020-09-15 09:00:00|23489.5|23482.5|23489.5|23482.5|23514.5|23507.5|23484.5|23477.5|1463
1600164000000|2020-09-15 10:00:00|23494.5|23487.5|23504.5|23497.5|23509.5|23502.5|23484.5|23477.5|452
1600167600000|2020-09-15 11:00:00|23499.5|23492.5|23484.5|23477.5|23499.5|23492.5|23479.5|23472.5|365
1600171200000|2020-09-15 12:00:00|23487|23480|23494.5|23487.5|23499.5|23492.5|23479.5|23472.5|543
1600174800000|2020-09-15 13:00:00|23499.5|23492.5|23454.5|23447.5|23499.5|23492.5|23444.5|23437.5|1239
1600178400000|2020-09-15 14:00:00|23459.5|23452.5|23459.5|23452.5|23472|23465|23419.5|23412.5|1807
1600182000000|2020-09-15 15:00:00|23464.5|23457.5|23459.5|23452.5|23474.5|23467.5|23454.5|23447.5|1390
1600185600000|2020-09-15 16:00:00|23464.5|23457.5|23494.5|23487.5|23494.5|23487.5|23459.5|23452.5|863
1600189200000|2020-09-15 17:00:00|23497|23490|23484.5|23477.5|23504.5|23497.5|23479.5|23472.5|497
1600192800000|2020-09-15 18:00:00|23489.5|23482.5|23474.5|23467.5|23494.5|23487.5|23459.5|23452.5|695
1600196400000|2020-09-15 19:00:00|23479.5|23472.5|23474.5|23467.5|23479.5|23472.5|23424.5|23417.5|1845
1600200000000|2020-09-15 20:00:00|23477|23470|23480.3|23450.3|23489.5|23482.5|23468.5|23449.8|410
1600203600000|2020-09-15 21:00:00|23480.1|23450.1|23487.1|23457.1|23488.2|23458.2|23477.5|23447.5|0
1600207200000|2020-09-15 22:00:00|23486.2|23456.2|23458.5|23443.5|23495.4|23468.5|23453.5|23438.5|56
1600210800000|2020-09-15 23:00:00|23456|23441|23429.5|23422.5|23456|23441|23409.5|23402.5|15405
1600214400000|2020-09-16 00:00:00|23424.5|23417.5|23444.5|23437.5|23454.5|23447.5|23389.5|23382.5|5062
1600218000000|2020-09-16 01:00:00|23449.5|23442.5|23474.5|23467.5|23474.5|23467.5|23409.5|23402.5|3931
1600221600000|2020-09-16 02:00:00|23479.5|23472.5|23469.5|23462.5|23494.5|23487.5|23464.5|23457.5|2283
1600225200000|2020-09-16 03:00:00|23474.5|23467.5|23479.5|23472.5|23494.5|23487.5|23469.5|23462.5|1548
1600228800000|2020-09-16 04:00:00|23474.5|23467.5|23469.5|23462.5|23489.5|23482.5|23469.5|23462.5|913
1600232400000|2020-09-16 05:00:00|23464.5|23457.5|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|3460
1600236000000|2020-09-16 06:00:00|23464.5|23457.5|23464.5|23457.5|23477|23470|23444.5|23437.5|3675
1600239600000|2020-09-16 07:00:00|23459.5|23452.5|23479.5|23472.5|23504.5|23497.5|23454.5|23447.5|1047
1600243200000|2020-09-16 08:00:00|23474.5|23467.5|23494.5|23487.5|23509.5|23502.5|23474.5|23467.5|802
1600246800000|2020-09-16 09:00:00|23499.5|23492.5|23514.5|23507.5|23517|23510|23494.5|23487.5|666
1600250400000|2020-09-16 10:00:00|23509.5|23502.5|23489.5|23482.5|23509.5|23502.5|23474.5|23467.5|429
1600254000000|2020-09-16 11:00:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23474.5|23467.5|521
1600257600000|2020-09-16 12:00:00|23479.5|23472.5|23459.5|23452.5|23494.5|23487.5|23444.5|23437.5|1533
1600261200000|2020-09-16 13:00:00|23457|23450|23439.5|23432.5|23459.5|23452.5|23424.5|23417.5|1251
1600264800000|2020-09-16 14:00:00|23437|23430|23439.5|23432.5|23454.5|23447.5|23419.5|23412.5|1018
1600268400000|2020-09-16 15:00:00|23442|23435|23459.5|23452.5|23489.5|23482.5|23439.5|23432.5|1341
1600272000000|2020-09-16 16:00:00|23462|23455|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|377
1600275600000|2020-09-16 17:00:00|23452|23445|23459.5|23452.5|23464.5|23457.5|23439.5|23432.5|437
1600279200000|2020-09-16 18:00:00|23457|23450|23464.5|23457.5|23497|23490|23454.5|23447.5|1476
1600282800000|2020-09-16 19:00:00|23459.5|23452.5|23439.5|23432.5|23469.5|23462.5|23414.5|23407.5|2970
1600286400000|2020-09-16 20:00:00|23442|23435|23465.1|23435.1|23467.2|23451|23434.5|23426|569
1600290000000|2020-09-16 21:00:00|23465|23435|23464.6|23434.6|23473.4|23443.4|23459.2|23429.2|0
1600293600000|2020-09-16 22:00:00|23470.3|23440.3|23474|23459|23478.5|23463.5|23428.5|23413.5|74
1600297200000|2020-09-16 23:00:00|23471.5|23456.5|23410|23403|23474|23459|23400|23393|14672
1600300800000|2020-09-17 00:00:00|23405|23398|23340|23333|23430|23423|23310|23303|7287
1600304400000|2020-09-17 01:00:00|23335|23328|23310|23303|23420|23413|23305|23298|6864
1600308000000|2020-09-17 02:00:00|23307.5|23300.5|23320|23313|23340|23333|23300|23293|4912
1600311600000|2020-09-17 03:00:00|23317.5|23310.5|23320|23313|23330|23323|23250|23243|5326
1600315200000|2020-09-17 04:00:00|23325|23318|23300|23293|23335|23328|23300|23293|1764
1600318800000|2020-09-17 05:00:00|23295|23288|23320|23313|23337.5|23330.5|23290|23283|5998
1600322400000|2020-09-17 06:00:00|23317.5|23310.5|23245|23238|23317.5|23310.5|23212.5|23205.5|6744
1600326000000|2020-09-17 07:00:00|23242.5|23235.5|23250|23243|23287.5|23280.5|23222.5|23215.5|2887
1600329600000|2020-09-17 08:00:00|23252.5|23245.5|23295|23288|23305|23298|23252.5|23245.5|837
1600333200000|2020-09-17 09:00:00|23297.5|23290.5|23297.5|23290.5|23310|23303|23285|23278|871
1600336800000|2020-09-17 10:00:00|23300|23293|23285|23278|23325|23318|23285|23278|705
1600340400000|2020-09-17 11:00:00|23280|23273|23270|23263|23305|23298|23267.5|23260.5|710
1600344000000|2020-09-17 12:00:00|23267.5|23260.5|23230|23223|23275|23268|23230|23223|959
1600347600000|2020-09-17 13:00:00|23232.5|23225.5|23310|23303|23315|23308|23220|23213|2639
1600351200000|2020-09-17 14:00:00|23315|23308|23345|23338|23365|23358|23315|23308|2964
1600354800000|2020-09-17 15:00:00|23350|23343|23335|23328|23385|23378|23325|23318|2263
1600358400000|2020-09-17 16:00:00|23330|23323|23340|23333|23340|23333|23290|23283|1931
1600362000000|2020-09-17 17:00:00|23335|23328|23340|23333|23350|23343|23325|23318|801
1600365600000|2020-09-17 18:00:00|23345|23338|23330|23323|23360|23353|23310|23303|1095
1600369200000|2020-09-17 19:00:00|23332.5|23325.5|23365|23358|23365|23358|23307.5|23300.5|1648
1600372800000|2020-09-17 20:00:00|23362.5|23355.5|23363|23333|23381.5|23366.5|23355|23331.6|641
1600376400000|2020-09-17 21:00:00|23362.6|23332.6|23357.4|23327.4|23365.4|23335.4|23354.6|23324.6|0
1600380000000|2020-09-17 22:00:00|23348.4|23318.4|23401.8|23386.8|23401.8|23386.8|23348.4|23318.4|83
1600383600000|2020-09-17 23:00:00|23406.8|23391.8|23327.8|23320.8|23411.8|23396.8|23325.3|23318.3|2118
1600387200000|2020-09-18 00:00:00|23322.8|23315.8|23332.8|23325.8|23392.8|23385.8|23307.8|23300.8|7553
1600390800000|2020-09-18 01:00:00|23337.8|23330.8|23322.8|23315.8|23357.8|23350.8|23287.8|23280.8|5524
1600394400000|2020-09-18 02:00:00|23325.3|23318.3|23337.8|23330.8|23357.8|23350.8|23312.8|23305.8|1954
1600398000000|2020-09-18 03:00:00|23340.3|23333.3|23317.8|23310.8|23352.8|23345.8|23317.8|23310.8|2267
1600401600000|2020-09-18 04:00:00|23320.3|23313.3|23340.3|23333.3|23350.3|23343.3|23312.8|23305.8|2151
1600405200000|2020-09-18 05:00:00|23342.8|23335.8|23347.8|23340.8|23357.8|23350.8|23327.8|23320.8|4656
1600408800000|2020-09-18 06:00:00|23352.8|23345.8|23345.3|23338.3|23382.8|23375.8|23332.8|23325.8|6387
1600412400000|2020-09-18 07:00:00|23342.8|23335.8|23312.8|23305.8|23342.8|23335.8|23302.8|23295.8|1500
1600416000000|2020-09-18 08:00:00|23310.3|23303.3|23317.8|23310.8|23337.8|23330.8|23305.3|23298.3|622
1600419600000|2020-09-18 09:00:00|23320.3|23313.3|23317.8|23310.8|23345.3|23338.3|23307.8|23300.8|1116
1600423200000|2020-09-18 10:00:00|23315.3|23308.3|23327.8|23320.8|23332.8|23325.8|23307.8|23300.8|1676
1600426800000|2020-09-18 11:00:00|23330.3|23323.3|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|781
1600430400000|2020-09-18 12:00:00|23315.3|23308.3|23317.8|23310.8|23322.8|23315.8|23307.8|23300.8|830
1600434000000|2020-09-18 13:00:00|23322.8|23315.8|23287.8|23280.8|23327.8|23320.8|23255.3|23248.3|1810
1600437600000|2020-09-18 14:00:00|23292.8|23285.8|23262.8|23255.8|23307.8|23300.8|23257.8|23250.8|1672
1600441200000|2020-09-18 15:00:00|23267.8|23260.8|23277.8|23270.8|23282.8|23275.8|23252.8|23245.8|1670
1600444800000|2020-09-18 16:00:00|23272.8|23265.8|23242.8|23235.8|23287.8|23280.8|23232.8|23225.8|1503
1600448400000|2020-09-18 17:00:00|23245.3|23238.3|23232.8|23225.8|23252.8|23245.8|23182.8|23175.8|1604
1600452000000|2020-09-18 18:00:00|23227.8|23220.8|23272.8|23265.8|23272.8|23265.8|23222.8|23215.8|1288
1600455600000|2020-09-18 19:00:00|23277.8|23270.8|23247.8|23240.8|23290.3|23283.3|23232.8|23225.8|2097
1600459200000|2020-09-18 20:00:00|23252.8|23245.8|23246.4|23216.4|23261.7|23245.8|23232.8|23210.4|580
1600639200000|2020-09-20 22:00:00|23246.8|23231.8|23219.6|23204.6|23261.8|23246.8|23179.3|23164.3|295
1600642800000|2020-09-20 23:00:00|23222.1|23207.1|23253.1|23246.1|23298.1|23291.1|23217.1|23202.1|16674
1600646400000|2020-09-21 00:00:00|23255.6|23248.6|23338.1|23331.1|23363.1|23356.1|23255.6|23248.6|1349
1600650000000|2020-09-21 01:00:00|23340.6|23333.6|23268.1|23261.1|23383.1|23376.1|23263.1|23256.1|1043
1600653600000|2020-09-21 02:00:00|23270.6|23263.6|23303.1|23296.1|23318.1|23311.1|23253.1|23246.1|710
1600657200000|2020-09-21 03:00:00|23298.1|23291.1|23268.1|23261.1|23298.1|23291.1|23255.6|23248.6|394
1600660800000|2020-09-21 04:00:00|23265.6|23258.6|23233.1|23226.1|23273.1|23266.1|23233.1|23226.1|141
1600664400000|2020-09-21 05:00:00|23235.6|23228.6|23203.1|23196.1|23243.1|23236.1|23183.1|23176.1|780
1600668000000|2020-09-21 06:00:00|23205.6|23198.6|23208.1|23201.1|23208.1|23201.1|23175.6|23168.6|963
1600671600000|2020-09-21 07:00:00|23205.6|23198.6|22980.6|22973.6|23218.1|23211.1|22933.1|22926.1|4577
1600675200000|2020-09-21 08:00:00|22983.1|22976.1|22828.1|22821.1|22988.1|22981.1|22793.1|22786.1|3264
1600678800000|2020-09-21 09:00:00|22830.6|22823.6|22823.1|22816.1|22913.1|22906.1|22788.1|22781.1|2337
1600682400000|2020-09-21 10:00:00|22818.1|22811.1|22823.1|22816.1|22843.1|22836.1|22783.1|22776.1|1386
1600686000000|2020-09-21 11:00:00|22828.1|22821.1|22833.1|22826.1|22843.1|22836.1|22788.1|22781.1|1384
1600689600000|2020-09-21 12:00:00|22830.6|22823.6|22758.1|22751.1|22833.1|22826.1|22733.1|22726.1|1903
1600693200000|2020-09-21 13:00:00|22755.6|22748.6|22803.1|22796.1|22838.1|22831.1|22713.1|22706.1|3927
1600696800000|2020-09-21 14:00:00|22798.1|22791.1|22668.1|22661.1|22818.1|22811.1|22613.1|22606.1|4726
1600700400000|2020-09-21 15:00:00|22663.1|22656.1|22703.1|22696.1|22728.1|22721.1|22653.1|22646.1|4487
1600704000000|2020-09-21 16:00:00|22708.1|22701.1|22758.1|22751.1|22798.1|22791.1|22703.1|22696.1|2698
1600707600000|2020-09-21 17:00:00|22763.1|22756.1|22838.1|22831.1|22848.1|22841.1|22738.1|22731.1|1836
1600711200000|2020-09-21 18:00:00|22835.6|22828.6|22868.1|22861.1|22873.1|22866.1|22813.1|22806.1|1521
1600714800000|2020-09-21 19:00:00|22863.1|22856.1|22923.1|22916.1|22983.1|22976.1|22863.1|22856.1|5187
1600718400000|2020-09-21 20:00:00|22928.1|22921.1|22925.8|22895.8|22965.6|22958.6|22917.1|22892.2|485
1600722000000|2020-09-21 21:00:00|22926.9|22896.9|22903.8|22873.8|22934.2|22904.2|22898.8|22868.8|0
1600725600000|2020-09-21 22:00:00|22912.7|22882.7|22942.1|22927.1|22949.6|22934.6|22901.9|22871.9|62
1600729200000|2020-09-21 23:00:00|22939.6|22924.6|22943.1|22936.1|22955.6|22948.6|22920.6|22912.1|19969
1600732800000|2020-09-22 00:00:00|22945.6|22938.6|22928.1|22921.1|22983.1|22976.1|22913.1|22906.1|1507
1600736400000|2020-09-22 01:00:00|22933.1|22926.1|22808.1|22801.1|22933.1|22926.1|22783.1|22776.1|1500
1600740000000|2020-09-22 02:00:00|22805.6|22798.6|22808.1|22801.1|22838.1|22831.1|22758.1|22751.1|716
1600743600000|2020-09-22 03:00:00|22805.6|22798.6|22843.1|22836.1|22873.1|22866.1|22798.1|22791.1|562
1600747200000|2020-09-22 04:00:00|22840.6|22833.6|22833.1|22826.1|22840.6|22833.6|22803.1|22796.1|353
1600750800000|2020-09-22 05:00:00|22830.6|22823.6|22733.1|22726.1|22830.6|22823.6|22728.1|22721.1|1509
1600754400000|2020-09-22 06:00:00|22743.1|22736.1|22793.1|22786.1|22813.1|22806.1|22733.1|22726.1|946
1600758000000|2020-09-22 07:00:00|22790.6|22783.6|22833.1|22826.1|22833.1|22826.1|22723.1|22716.1|1554
1600761600000|2020-09-22 08:00:00|22838.1|22831.1|22818.1|22811.1|22863.1|22856.1|22788.1|22781.1|947
1600765200000|2020-09-22 09:00:00|22815.6|22808.6|22868.1|22861.1|22898.1|22891.1|22808.1|22801.1|381
1600768800000|2020-09-22 10:00:00|22870.6|22863.6|22870.6|22863.6|22893.1|22886.1|22843.1|22836.1|414
1600772400000|2020-09-22 11:00:00|22873.1|22866.1|22803.1|22796.1|22918.1|22911.1|22783.1|22776.1|1643
1600776000000|2020-09-22 12:00:00|22798.1|22791.1|22828.1|22821.1|22848.1|22841.1|22788.1|22781.1|815
1600779600000|2020-09-22 13:00:00|22823.1|22816.1|22838.1|22831.1|22920.6|22913.6|22823.1|22816.1|1668
1600783200000|2020-09-22 14:00:00|22835.6|22828.6|22833.1|22826.1|22938.1|22931.1|22833.1|22826.1|2129
1600786800000|2020-09-22 15:00:00|22838.1|22831.1|22898.1|22891.1|22903.1|22896.1|22815.6|22808.6|2023
1600790400000|2020-09-22 16:00:00|22895.6|22888.6|22868.1|22861.1|22918.1|22911.1|22853.1|22846.1|976
1600794000000|2020-09-22 17:00:00|22873.1|22866.1|22943.1|22936.1|22943.1|22936.1|22863.1|22856.1|727
1600797600000|2020-09-22 18:00:00|22945.6|22938.6|22963.1|22956.1|22988.1|22981.1|22943.1|22936.1|933
1600801200000|2020-09-22 19:00:00|22958.1|22951.1|23058.1|23051.1|23078.1|23071.1|22953.1|22946.1|2391
1600804800000|2020-09-22 20:00:00|23053.1|23046.1|23049.3|23019.3|23068.1|23061.1|23023.1|23014.6|518
1600808400000|2020-09-22 21:00:00|23049.5|23019.5|23059|23029|23062.1|23032.1|23045.8|23015.8|5
1600812000000|2020-09-22 22:00:00|23064.6|23034.6|23042.1|23027.1|23074.6|23059.6|23032.1|23017.1|187
1600815600000|2020-09-22 23:00:00|23039.6|23024.6|23217.7|23210.7|23217.7|23210.7|23037.1|23022.1|13037
1600819200000|2020-09-23 00:00:00|23220.2|23213.2|23182.7|23175.7|23257.7|23250.7|23182.7|23175.7|13372
1600822800000|2020-09-23 01:00:00|23177.7|23170.7|23212.7|23205.7|23222.7|23215.7|23147.7|23140.7|8626
1600826400000|2020-09-23 02:00:00|23217.7|23210.7|23212.7|23205.7|23227.7|23220.7|23192.7|23185.7|3606
1600830000000|2020-09-23 03:00:00|23207.7|23200.7|23272.7|23265.7|23277.7|23270.7|23197.7|23190.7|4515
1600833600000|2020-09-23 04:00:00|23267.7|23260.7|23242.7|23235.7|23277.7|23270.7|23242.7|23235.7|3461
1600837200000|2020-09-23 05:00:00|23247.7|23240.7|23347.7|23340.7|23357.7|23350.7|23242.7|23235.7|10377
1600840800000|2020-09-23 06:00:00|23342.7|23335.7|23302.7|23295.7|23352.7|23345.7|23282.7|23275.7|6610
1600844400000|2020-09-23 07:00:00|23297.7|23290.7|23332.7|23325.7|23342.7|23335.7|23222.7|23215.7|2742
1600848000000|2020-09-23 08:00:00|23335.2|23328.2|23387.7|23380.7|23397.7|23390.7|23330.2|23323.2|1475
1600851600000|2020-09-23 09:00:00|23385.2|23378.2|23397.7|23390.7|23402.7|23395.7|23377.7|23370.7|878
1600855200000|2020-09-23 10:00:00|23395.2|23388.2|23377.7|23370.7|23397.7|23390.7|23357.7|23350.7|425
1600858800000|2020-09-23 11:00:00|23375.2|23368.2|23347.7|23340.7|23377.7|23370.7|23342.7|23335.7|764
1600862400000|2020-09-23 12:00:00|23350.2|23343.2|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|961
1600866000000|2020-09-23 13:00:00|23342.7|23335.7|23317.7|23310.7|23357.7|23350.7|23315.2|23308.2|1798
1600869600000|2020-09-23 14:00:00|23322.7|23315.7|23327.7|23320.7|23352.7|23345.7|23292.7|23285.7|3026
1600873200000|2020-09-23 15:00:00|23332.7|23325.7|23287.7|23280.7|23347.7|23340.7|23282.7|23275.7|2683
1600876800000|2020-09-23 16:00:00|23282.7|23275.7|23352.7|23345.7|23352.7|23345.7|23277.7|23270.7|1698
1600880400000|2020-09-23 17:00:00|23347.7|23340.7|23317.7|23310.7|23350.2|23343.2|23297.7|23290.7|1039
1600884000000|2020-09-23 18:00:00|23312.7|23305.7|23247.7|23240.7|23312.7|23305.7|23237.7|23230.7|2580
1600887600000|2020-09-23 19:00:00|23252.7|23245.7|23222.7|23215.7|23277.7|23270.7|23215.2|23208.2|3077
1600891200000|2020-09-23 20:00:00|23217.7|23210.7|23248|23218|23254.2|23231.7|23217.7|23210.7|520
1600894800000|2020-09-23 21:00:00|23248.1|23218.1|23226.1|23196.1|23252|23222|23219.3|23189.3|0
1600898400000|2020-09-23 22:00:00|23224.3|23194.3|23235.4|23220.4|23271.7|23256.7|23219.3|23189.3|242
1600902000000|2020-09-23 23:00:00|23237.9|23222.9|23176.4|23169.4|23245.4|23230.4|23130.4|23115.4|27566
1600905600000|2020-09-24 00:00:00|23173.9|23166.9|23166.4|23159.4|23206.4|23199.4|23081.4|23074.4|11687
1600909200000|2020-09-24 01:00:00|23161.4|23154.4|23171.4|23164.4|23226.4|23219.4|23151.4|23144.4|6255
1600912800000|2020-09-24 02:00:00|23176.4|23169.4|23186.4|23179.4|23221.4|23214.4|23161.4|23154.4|4260
1600916400000|2020-09-24 03:00:00|23183.9|23176.9|23156.4|23149.4|23201.4|23194.4|23156.4|23149.4|2534
1600920000000|2020-09-24 04:00:00|23151.4|23144.4|23066.4|23059.4|23171.4|23164.4|23056.4|23049.4|5357
1600923600000|2020-09-24 05:00:00|23063.9|23056.9|23091.4|23084.4|23091.4|23084.4|23026.4|23019.4|9581
1600927200000|2020-09-24 06:00:00|23086.4|23079.4|23046.4|23039.4|23128.9|23121.9|23031.4|23024.4|10063
1600930800000|2020-09-24 07:00:00|23051.4|23044.4|23141.4|23134.4|23151.4|23144.4|23046.4|23039.4|2312
1600934400000|2020-09-24 08:00:00|23146.4|23139.4|23116.4|23109.4|23151.4|23144.4|23086.4|23079.4|1369
1600938000000|2020-09-24 09:00:00|23111.4|23104.4|23111.4|23104.4|23121.4|23114.4|23091.4|23084.4|1016
1600941600000|2020-09-24 10:00:00|23116.4|23109.4|23161.4|23154.4|23173.9|23166.9|23116.4|23109.4|1319
1600945200000|2020-09-24 11:00:00|23163.9|23156.9|23111.4|23104.4|23171.4|23164.4|23106.4|23099.4|674
1600948800000|2020-09-24 12:00:00|23106.4|23099.4|23071.4|23064.4|23116.4|23109.4|23051.4|23044.4|2155
1600952400000|2020-09-24 13:00:00|23076.4|23069.4|23101.4|23094.4|23126.4|23119.4|23011.4|23004.4|3568
1600956000000|2020-09-24 14:00:00|23103.9|23096.9|23106.4|23099.4|23161.4|23154.4|23051.4|23044.4|4347
1600959600000|2020-09-24 15:00:00|23103.9|23096.9|23161.4|23154.4|23163.9|23156.9|23071.4|23064.4|3047
1600963200000|2020-09-24 16:00:00|23163.9|23156.9|23176.4|23169.4|23178.9|23171.9|23136.4|23129.4|1288
1600966800000|2020-09-24 17:00:00|23173.9|23166.9|23221.4|23214.4|23251.4|23244.4|23171.4|23164.4|2032
1600970400000|2020-09-24 18:00:00|23223.9|23216.9|23121.4|23114.4|23226.4|23219.4|23116.4|23109.4|1502
1600974000000|2020-09-24 19:00:00|23123.9|23116.9|23156.4|23149.4|23181.4|23174.4|23076.4|23069.4|2985
1600977600000|2020-09-24 20:00:00|23151.4|23144.4|23170.9|23140.9|23183.9|23176.9|23142.9|23127.9|759
1600981200000|2020-09-24 21:00:00|23170.5|23140.5|23181.7|23151.7|23183.5|23153.5|23169.1|23139.1|0
1600984800000|2020-09-24 22:00:00|23185.1|23155.1|23211|23196|23221|23206|23170.4|23151.4|111
1600988400000|2020-09-24 23:00:00|23206|23191|23217|23210|23227|23220|23189.5|23181|40360
1600992000000|2020-09-25 00:00:00|23222|23215|23217|23210|23237|23230|23172|23165|7074
1600995600000|2020-09-25 01:00:00|23222|23215|23247|23240|23277|23270|23202|23195|7510
1600999200000|2020-09-25 02:00:00|23249.5|23242.5|23207|23200|23262|23255|23192|23185|3563
1601002800000|2020-09-25 03:00:00|23209.5|23202.5|23177|23170|23237|23230|23152|23145|3178
1601006400000|2020-09-25 04:00:00|23172|23165|23222|23215|23224.5|23217.5|23172|23165|2852
1601010000000|2020-09-25 05:00:00|23217|23210|23217|23210|23227|23220|23202|23195|6719
1601013600000|2020-09-25 06:00:00|23212|23205|23187|23180|23222|23215|23157|23150|6740
1601017200000|2020-09-25 07:00:00|23184.5|23177.5|23147|23140|23187|23180|23127|23120|1857
1601020800000|2020-09-25 08:00:00|23152|23145|23152|23145|23157|23150|23107|23100|1063
1601024400000|2020-09-25 09:00:00|23157|23150|23107|23100|23162|23155|23062|23055|1854
1601028000000|2020-09-25 10:00:00|23102|23095|23017|23010|23112|23105|23012|23005|1740
1601031600000|2020-09-25 11:00:00|23019.5|23012.5|23082|23075|23089.5|23082.5|22992|22985|1751
1601035200000|2020-09-25 12:00:00|23079.5|23072.5|23097|23090|23102|23095|23057|23050|1224
1601038800000|2020-09-25 13:00:00|23092|23085|23102|23095|23114.5|23107.5|23057|23050|2214
1601042400000|2020-09-25 14:00:00|23099.5|23092.5|23127|23120|23152|23145|23042|23035|3609
1601046000000|2020-09-25 15:00:00|23132|23125|23117|23110|23162|23155|23102|23095|2611
1601049600000|2020-09-25 16:00:00|23122|23115|23167|23160|23172|23165|23117|23110|996
1601053200000|2020-09-25 17:00:00|23162|23155|23192|23185|23192|23185|23162|23155|1506
1601056800000|2020-09-25 18:00:00|23187|23180|23222|23215|23227|23220|23187|23180|1330
1601060400000|2020-09-25 19:00:00|23224.5|23217.5|23297|23290|23302|23295|23222|23215|2889
1601064000000|2020-09-25 20:00:00|23292|23285|23330.5|23300.5|23346|23331|23292|23285|1408
1601244000000|2020-09-27 22:00:00|23368.5|23353.5|23405.7|23390.7|23411|23396|23366|23351|221
1601247600000|2020-09-27 23:00:00|23403.2|23388.2|23371.7|23364.7|23403.2|23388.2|23331.7|23324.7|2506
1601251200000|2020-09-28 00:00:00|23376.7|23369.7|23301.7|23294.7|23386.7|23379.7|23299.2|23292.2|6530
1601254800000|2020-09-28 01:00:00|23306.7|23299.7|23366.7|23359.7|23381.7|23374.7|23296.7|23289.7|5089
1601258400000|2020-09-28 02:00:00|23371.7|23364.7|23366.7|23359.7|23381.7|23374.7|23361.7|23354.7|2082
1601262000000|2020-09-28 03:00:00|23371.7|23364.7|23366.7|23359.7|23381.7|23374.7|23356.7|23349.7|1632
1601265600000|2020-09-28 04:00:00|23369.2|23362.2|23341.7|23334.7|23371.7|23364.7|23331.7|23324.7|1719
1601269200000|2020-09-28 05:00:00|23344.2|23337.2|23476.7|23469.7|23476.7|23469.7|23341.7|23334.7|12052
1601272800000|2020-09-28 06:00:00|23333.2|23326.2|23258.2|23251.2|23350.7|23343.7|23253.2|23246.2|9798
1601276400000|2020-09-28 07:00:00|23263.2|23256.2|23283.2|23276.2|23328.2|23321.2|23258.2|23251.2|2086
1601280000000|2020-09-28 08:00:00|23278.2|23271.2|23283.2|23276.2|23308.2|23301.2|23263.2|23256.2|994
1601283600000|2020-09-28 09:00:00|23288.2|23281.2|23298.2|23291.2|23313.2|23306.2|23278.2|23271.2|562
1601287200000|2020-09-28 10:00:00|23293.2|23286.2|23328.2|23321.2|23348.2|23341.2|23293.2|23286.2|979
1601290800000|2020-09-28 11:00:00|23330.7|23323.7|23338.2|23331.2|23343.2|23336.2|23308.2|23301.2|671
1601294400000|2020-09-28 12:00:00|23340.7|23333.7|23343.2|23336.2|23358.2|23351.2|23338.2|23331.2|954
1601298000000|2020-09-28 13:00:00|23348.2|23341.2|23318.2|23311.2|23353.2|23346.2|23303.2|23296.2|1578
1601301600000|2020-09-28 14:00:00|23313.2|23306.2|23323.2|23316.2|23353.2|23346.2|23308.2|23301.2|1349
1601305200000|2020-09-28 15:00:00|23328.2|23321.2|23373.2|23366.2|23378.2|23371.2|23315.7|23308.7|3283
1601308800000|2020-09-28 16:00:00|23368.2|23361.2|23358.2|23351.2|23373.2|23366.2|23343.2|23336.2|1010
1601312400000|2020-09-28 17:00:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23348.2|23341.2|444
1601316000000|2020-09-28 18:00:00|23363.2|23356.2|23368.2|23361.2|23373.2|23366.2|23358.2|23351.2|463
1601319600000|2020-09-28 19:00:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23348.2|23341.2|1796
1601323200000|2020-09-28 20:00:00|23373.2|23366.2|23395.1|23365.1|23407.2|23392.2|23373.2|23364.7|774
1601326800000|2020-09-28 21:00:00|23392.8|23362.8|23413.2|23383.2|23414|23384|23391.4|23361.4|0
1601330400000|2020-09-28 22:00:00|23409|23379|23442.3|23427.3|23447.2|23432.2|23402.2|23375.3|300
1601334000000|2020-09-28 23:00:00|23447.3|23432.3|23405.8|23398.8|23447.3|23432.3|23388.3|23381.3|1784
1601337600000|2020-09-29 00:00:00|23408.3|23401.3|23368.3|23361.3|23408.3|23401.3|23338.3|23331.3|7755
1601341200000|2020-09-29 01:00:00|23373.3|23366.3|23398.3|23391.3|23400.8|23393.8|23353.3|23346.3|4277
1601344800000|2020-09-29 02:00:00|23403.3|23396.3|23448.3|23441.3|23468.3|23461.3|23393.3|23386.3|5364
1601348400000|2020-09-29 03:00:00|23453.3|23446.3|23483.3|23476.3|23488.3|23481.3|23428.3|23421.3|3787
1601352000000|2020-09-29 04:00:00|23485.8|23478.8|23593.3|23586.3|23595.8|23588.8|23483.3|23476.3|6765
1601355600000|2020-09-29 05:00:00|23595.8|23588.8|23538.3|23531.3|23608.3|23601.3|23483.3|23476.3|12077
1601359200000|2020-09-29 06:00:00|23540.8|23533.8|23488.3|23481.3|23568.3|23561.3|23478.3|23471.3|8711
1601362800000|2020-09-29 07:00:00|23483.3|23476.3|23448.3|23441.3|23493.3|23486.3|23418.3|23411.3|3032
1601366400000|2020-09-29 08:00:00|23445.8|23438.8|23458.3|23451.3|23478.3|23471.3|23413.3|23406.3|1682
1601370000000|2020-09-29 09:00:00|23460.8|23453.8|23478.3|23471.3|23483.3|23476.3|23423.3|23416.3|837
1601373600000|2020-09-29 10:00:00|23475.8|23468.8|23480.8|23473.8|23513.3|23506.3|23468.3|23461.3|899
1601377200000|2020-09-29 11:00:00|23478.3|23471.3|23498.3|23491.3|23528.3|23521.3|23478.3|23471.3|612
1601380800000|2020-09-29 12:00:00|23495.8|23488.8|23493.3|23486.3|23503.3|23496.3|23473.3|23466.3|619
1601384400000|2020-09-29 13:00:00|23495.8|23488.8|23468.3|23461.3|23508.3|23501.3|23458.3|23451.3|1955
1601388000000|2020-09-29 14:00:00|23470.8|23463.8|23443.3|23436.3|23518.3|23511.3|23433.3|23426.3|2253
1601391600000|2020-09-29 15:00:00|23448.3|23441.3|23443.3|23436.3|23493.3|23486.3|23423.3|23416.3|1740
1601395200000|2020-09-29 16:00:00|23445.8|23438.8|23468.3|23461.3|23478.3|23471.3|23420.8|23413.8|1110
1601398800000|2020-09-29 17:00:00|23463.3|23456.3|23478.3|23471.3|23483.3|23476.3|23433.3|23426.3|927
1601402400000|2020-09-29 18:00:00|23480.8|23473.8|23458.3|23451.3|23493.3|23486.3|23458.3|23451.3|492
1601406000000|2020-09-29 19:00:00|23463.3|23456.3|23433.3|23426.3|23478.3|23471.3|23428.3|23421.3|1699
1601409600000|2020-09-29 20:00:00|23438.3|23431.3|23448.7|23418.7|23463.3|23456.3|23433.3|23418.7|495
1601413200000|2020-09-29 21:00:00|23447.8|23417.8|23444.7|23414.7|23447.8|23417.8|23442.7|23412.7|0
1601416800000|2020-09-29 22:00:00|23447.7|23417.7|23471.8|23456.8|23476.8|23461.8|23439.8|23410.3|81
1601420400000|2020-09-29 23:00:00|23466.8|23451.8|23472.8|23465.8|23476.8|23465.8|23447.8|23440.8|22605
1601424000000|2020-09-30 00:00:00|23470.3|23463.3|23462.8|23455.8|23517.8|23510.8|23432.8|23425.8|5222
1601427600000|2020-09-30 01:00:00|23465.3|23458.3|23487.8|23480.8|23497.8|23490.8|23447.8|23440.8|3595
1601431200000|2020-09-30 02:00:00|23485.3|23478.3|23402.8|23395.8|23517.8|23510.8|23385.3|23378.3|4535
1601434800000|2020-09-30 03:00:00|23400.3|23393.3|23347.8|23340.8|23400.3|23393.3|23337.8|23330.8|5870
1601438400000|2020-09-30 04:00:00|23345.3|23338.3|23277.8|23270.8|23347.8|23340.8|23257.8|23250.8|7158
1601442000000|2020-09-30 05:00:00|23272.8|23265.8|23162.8|23155.8|23282.8|23275.8|23157.8|23150.8|13558
1601445600000|2020-09-30 06:00:00|23172.8|23165.8|23230.3|23223.3|23232.8|23225.8|23125.3|23118.3|10594
1601449200000|2020-09-30 07:00:00|23227.8|23220.8|23192.8|23185.8|23282.8|23275.8|23177.8|23170.8|3235
1601452800000|2020-09-30 08:00:00|23187.8|23180.8|23227.8|23220.8|23237.8|23230.8|23177.8|23170.8|1489
1601456400000|2020-09-30 09:00:00|23225.3|23218.3|23222.8|23215.8|23227.8|23220.8|23177.8|23170.8|1450
1601460000000|2020-09-30 10:00:00|23217.8|23210.8|23237.8|23230.8|23262.8|23255.8|23182.8|23175.8|1413
1601463600000|2020-09-30 11:00:00|23232.8|23225.8|23242.8|23235.8|23257.8|23250.8|23222.8|23215.8|647
1601467200000|2020-09-30 12:00:00|23240.3|23233.3|23277.8|23270.8|23297.8|23290.8|23227.8|23220.8|1179
1601470800000|2020-09-30 13:00:00|23280.3|23273.3|23327.8|23320.8|23337.8|23330.8|23267.8|23260.8|2564
1601474400000|2020-09-30 14:00:00|23330.3|23323.3|23347.8|23340.8|23377.8|23370.8|23322.8|23315.8|2785
1601478000000|2020-09-30 15:00:00|23350.3|23343.3|23332.8|23325.8|23357.8|23350.8|23302.8|23295.8|2749
1601481600000|2020-09-30 16:00:00|23337.8|23330.8|23342.8|23335.8|23352.8|23345.8|23327.8|23320.8|1363
1601485200000|2020-09-30 17:00:00|23337.8|23330.8|23352.8|23345.8|23352.8|23345.8|23312.8|23305.8|990
1601488800000|2020-09-30 18:00:00|23357.8|23350.8|23317.8|23310.8|23377.8|23370.8|23287.8|23280.8|2838
1601492400000|2020-09-30 19:00:00|23312.8|23305.8|23282.8|23275.8|23332.8|23325.8|23227.8|23220.8|4671
1601496000000|2020-09-30 20:00:00|23277.8|23270.8|23293.1|23263.1|23296.7|23280.8|23247.8|23240.8|1137
1601499600000|2020-09-30 21:00:00|23292.7|23262.7|23316|23286|23325.3|23295.3|23292.7|23262.7|0
1601503200000|2020-09-30 22:00:00|23331.2|23301.2|23357.9|23342.9|23366.8|23351.8|23289.3|23274.3|175
1601506800000|2020-09-30 23:00:00|23362.9|23347.9|23338.9|23331.9|23368.9|23361.9|23308.9|23301.9|35053
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23253.9|23246.9|23356.4|23349.4|23253.9|23246.9|5058
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23318.9|23311.9|23338.9|23331.9|23248.9|23241.9|3747
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23293.9|23286.9|23338.9|23331.9|23283.9|23276.9|2143
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23248.9|23241.9|23298.9|23291.9|23228.9|23221.9|2379
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23231.4|23224.4|23263.9|23256.9|23228.9|23221.9|1877
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23288.9|23281.9|23308.9|23301.9|23218.9|23211.9|5314
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23338.9|23331.9|23346.4|23339.4|23283.9|23276.9|5641
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23323.9|23316.9|23368.9|23361.9|23308.9|23301.9|2588
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23298.9|23291.9|23336.4|23329.4|23273.9|23266.9|1283
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23323.9|23316.9|23336.4|23329.4|23293.9|23286.9|978
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23333.9|23326.9|23343.9|23336.9|23308.9|23301.9|533
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23353.9|23346.9|23368.9|23361.9|23328.9|23321.9|828
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23323.9|23316.9|23358.9|23351.9|23313.9|23306.9|692
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23303.9|23296.9|23341.4|23334.4|23298.9|23291.9|2074
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23308.9|23301.9|23323.9|23316.9|23258.9|23251.9|2492
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23288.9|23281.9|1992
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23308.9|23301.9|23326.4|23319.4|23278.9|23271.9|831
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23288.9|23281.9|23328.9|23321.9|23278.9|23271.9|930
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23313.9|23306.9|23318.9|23311.9|23268.9|23261.9|2042
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23343.9|23336.9|23348.9|23341.9|23283.9|23276.9|1370
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23336.2|23306.2|23348.9|23341.9|23327.9|23304.2|490
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23335.4|23305.4|23342.3|23312.3|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23332.5|23317.5|23347.9|23332.9|23310.4|23295.4|143
1601593200000|2020-10-01 23:00:00|23327.5|23312.5|23313.5|23306.5|23335|23326.5|23288.5|23281.5|26922
1601596800000|2020-10-02 00:00:00|23308.5|23301.5|23238.5|23231.5|23353.5|23346.5|23233.5|23226.5|7404
1601600400000|2020-10-02 01:00:00|23236|23229|23208.5|23201.5|23273.5|23266.5|23203.5|23196.5|3856
1601604000000|2020-10-02 02:00:00|23213.5|23206.5|23203.5|23196.5|23238.5|23231.5|23178.5|23171.5|2816
1601607600000|2020-10-02 03:00:00|23201|23194|23258.5|23251.5|23258.5|23251.5|23193.5|23186.5|2515
1601611200000|2020-10-02 04:00:00|23253.5|23246.5|23058.5|23051.5|23258.5|23251.5|23018.5|23011.5|8239
1601614800000|2020-10-02 05:00:00|23056|23049|23021|23014|23108.5|23101.5|22943.5|22936.5|20926
1601618400000|2020-10-02 06:00:00|23023.5|23016.5|23026|23019|23051|23044|22968.5|22961.5|8360
1601622000000|2020-10-02 07:00:00|23028.5|23021.5|23038.5|23031.5|23108.5|23101.5|22983.5|22976.5|3215
1601625600000|2020-10-02 08:00:00|23036|23029|23063.5|23056.5|23073.5|23066.5|23023.5|23016.5|1793
1601629200000|2020-10-02 09:00:00|23061|23054|23023.5|23016.5|23083.5|23076.5|23003.5|22996.5|1183
1601632800000|2020-10-02 10:00:00|23021|23014|23026|23019|23033.5|23026.5|22998.5|22991.5|1127
1601636400000|2020-10-02 11:00:00|23023.5|23016.5|23008.5|23001.5|23036|23029|22998.5|22991.5|1209
1601640000000|2020-10-02 12:00:00|23011|23004|23023.5|23016.5|23051|23044|23003.5|22996.5|2024
1601643600000|2020-10-02 13:00:00|23018.5|23011.5|23113.5|23106.5|23133.5|23126.5|22988.5|22981.5|3324
1601647200000|2020-10-02 14:00:00|23108.5|23101.5|23126|23119|23148.5|23141.5|23098.5|23091.5|2249
1601650800000|2020-10-02 15:00:00|23123.5|23116.5|23113.5|23106.5|23168.5|23161.5|23108.5|23101.5|2673
1601654400000|2020-10-02 16:00:00|23108.5|23101.5|23168.5|23161.5|23193.5|23186.5|23093.5|23086.5|3202
1601658000000|2020-10-02 17:00:00|23171|23164|23156|23149|23178.5|23171.5|23138.5|23131.5|1310
1601661600000|2020-10-02 18:00:00|23153.5|23146.5|23173.5|23166.5|23188.5|23181.5|23153.5|23146.5|686
1601665200000|2020-10-02 19:00:00|23176|23169|23181|23174|23193.5|23186.5|23138.5|23131.5|2237
1601668800000|2020-10-02 20:00:00|23178.5|23171.5|23206.1|23176.1|23215|23200|23168.5|23161.5|1093
1601672400000|2020-10-02 21:00:00|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|0
1601848800000|2020-10-04 22:00:00|23292.5|23277.5|23367.4|23352.4|23369.9|23354.9|23262.5|23247.5|622
1601852400000|2020-10-04 23:00:00|23364.9|23349.9|23258.4|23251.4|23382.4|23367.4|23220.9|23213.9|34926
1601856000000|2020-10-05 00:00:00|23263.4|23256.4|23348.4|23341.4|23363.4|23356.4|23263.4|23256.4|12818
1601859600000|2020-10-05 01:00:00|23345.9|23338.9|23318.4|23311.4|23348.4|23341.4|23298.4|23291.4|4346
1601863200000|2020-10-05 02:00:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23308.4|23301.4|2023
1601866800000|2020-10-05 03:00:00|23325.9|23318.9|23283.4|23276.4|23328.4|23321.4|23283.4|23276.4|2690
1601870400000|2020-10-05 04:00:00|23288.4|23281.4|23293.4|23286.4|23313.4|23306.4|23283.4|23276.4|1961
1601874000000|2020-10-05 05:00:00|23298.4|23291.4|23293.4|23286.4|23323.4|23316.4|23283.4|23276.4|7366
1601877600000|2020-10-05 06:00:00|23298.4|23291.4|23313.4|23306.4|23318.4|23311.4|23273.4|23266.4|9381
1601881200000|2020-10-05 07:00:00|23308.4|23301.4|23268.4|23261.4|23348.4|23341.4|23248.4|23241.4|1525
1601884800000|2020-10-05 08:00:00|23263.4|23256.4|23290.9|23283.9|23313.4|23306.4|23263.4|23256.4|876
1601888400000|2020-10-05 09:00:00|23288.4|23281.4|23298.4|23291.4|23308.4|23301.4|23283.4|23276.4|539
1601892000000|2020-10-05 10:00:00|23295.9|23288.9|23308.4|23301.4|23308.4|23301.4|23283.4|23276.4|504
1601895600000|2020-10-05 11:00:00|23313.4|23306.4|23303.4|23296.4|23325.9|23318.9|23303.4|23296.4|424
1601899200000|2020-10-05 12:00:00|23298.4|23291.4|23313.4|23306.4|23313.4|23306.4|23293.4|23286.4|502
1601902800000|2020-10-05 13:00:00|23318.4|23311.4|23318.4|23311.4|23338.4|23331.4|23308.4|23301.4|1199
1601906400000|2020-10-05 14:00:00|23323.4|23316.4|23368.4|23361.4|23383.4|23376.4|23313.4|23306.4|1776
1601910000000|2020-10-05 15:00:00|23373.4|23366.4|23363.4|23356.4|23388.4|23381.4|23353.4|23346.4|1498
1601913600000|2020-10-05 16:00:00|23360.9|23353.9|23363.4|23356.4|23368.4|23361.4|23353.4|23346.4|654
1601917200000|2020-10-05 17:00:00|23368.4|23361.4|23338.4|23331.4|23368.4|23361.4|23338.4|23331.4|552
1601920800000|2020-10-05 18:00:00|23340.9|23333.9|23373.4|23366.4|23373.4|23366.4|23333.4|23326.4|598
1601924400000|2020-10-05 19:00:00|23368.4|23361.4|23415.9|23408.9|23423.4|23416.4|23368.4|23361.4|2386
1601928000000|2020-10-05 20:00:00|23418.4|23411.4|23430|23400|23432.4|23417.4|23402.4|23387.4|677
1601931600000|2020-10-05 21:00:00|23429.9|23399.9|23448.3|23418.3|23451.3|23421.3|23429.9|23399.9|0
1601935200000|2020-10-05 22:00:00|23450.9|23420.9|23427.3|23412.3|23453.9|23429.9|23414.9|23399.9|94
1601938800000|2020-10-05 23:00:00|23424.8|23409.8|23393.3|23386.3|23433.3|23426.3|23388.3|23381.3|20998
1601942400000|2020-10-06 00:00:00|23398.3|23391.3|23373.3|23366.3|23400.8|23393.8|23318.3|23311.3|6968
1601946000000|2020-10-06 01:00:00|23375.8|23368.8|23383.3|23376.3|23413.3|23406.3|23358.3|23351.3|4821
1601949600000|2020-10-06 02:00:00|23385.8|23378.8|23388.3|23381.3|23413.3|23406.3|23378.3|23371.3|2597
1601953200000|2020-10-06 03:00:00|23385.8|23378.8|23393.3|23386.3|23423.3|23416.3|23378.3|23371.3|2297
1601956800000|2020-10-06 04:00:00|23388.3|23381.3|23413.3|23406.3|23423.3|23416.3|23388.3|23381.3|2026
1601960400000|2020-10-06 05:00:00|23408.3|23401.3|23418.3|23411.3|23423.3|23416.3|23398.3|23391.3|5993
1601964000000|2020-10-06 06:00:00|23415.8|23408.8|23413.3|23406.3|23418.3|23411.3|23375.8|23368.8|4831
1601967600000|2020-10-06 07:00:00|23410.8|23403.8|23360.8|23353.8|23423.3|23416.3|23345.8|23338.8|1395
1601971200000|2020-10-06 08:00:00|23358.3|23351.3|23343.3|23336.3|23365.8|23358.8|23318.3|23311.3|1017
1601974800000|2020-10-06 09:00:00|23338.3|23331.3|23353.3|23346.3|23368.3|23361.3|23333.3|23326.3|533
1601978400000|2020-10-06 10:00:00|23350.8|23343.8|23360.8|23353.8|23370.8|23363.8|23338.3|23331.3|662
1601982000000|2020-10-06 11:00:00|23363.3|23356.3|23393.3|23386.3|23403.3|23396.3|23355.8|23348.8|891
1601985600000|2020-10-06 12:00:00|23388.3|23381.3|23418.3|23411.3|23418.3|23411.3|23380.8|23373.8|1925
1601989200000|2020-10-06 13:00:00|23423.3|23416.3|23388.3|23381.3|23428.3|23421.3|23383.3|23376.3|1611
1601992800000|2020-10-06 14:00:00|23393.3|23386.3|23388.3|23381.3|23413.3|23406.3|23363.3|23356.3|1284
1601996400000|2020-10-06 15:00:00|23385.8|23378.8|23368.3|23361.3|23398.3|23391.3|23358.3|23351.3|1459
1602000000000|2020-10-06 16:00:00|23373.3|23366.3|23398.3|23391.3|23405.8|23398.8|23363.3|23356.3|828
1602003600000|2020-10-06 17:00:00|23403.3|23396.3|23400.8|23393.8|23418.3|23411.3|23393.3|23386.3|764
1602007200000|2020-10-06 18:00:00|23403.3|23396.3|23298.3|23291.3|23433.3|23426.3|23238.3|23231.3|5350
1602010800000|2020-10-06 19:00:00|23293.3|23286.3|23263.3|23256.3|23318.3|23311.3|23223.3|23216.3|6676
1602014400000|2020-10-06 20:00:00|23268.3|23261.3|23246.3|23216.3|23282.3|23271.3|23227.3|23212.3|843
1602018000000|2020-10-06 21:00:00|23246.8|23216.8|23271.6|23241.6|23271.8|23241.8|23245.3|23215.3|0
1602021600000|2020-10-06 22:00:00|23270.2|23240.2|23242.3|23227.3|23270.2|23252.3|23229.8|23214.8|184
1602025200000|2020-10-06 23:00:00|23244.8|23229.8|23268.3|23261.3|23298.3|23291.3|23234.8|23219.8|29106
1602028800000|2020-10-07 00:00:00|23265.8|23258.8|23318.3|23311.3|23318.3|23311.3|23263.3|23256.3|5697
1602032400000|2020-10-07 01:00:00|23315.8|23308.8|23358.3|23351.3|23365.8|23358.8|23298.3|23291.3|4511
1602036000000|2020-10-07 02:00:00|23363.3|23356.3|23348.3|23341.3|23398.3|23391.3|23348.3|23341.3|4570
1602039600000|2020-10-07 03:00:00|23350.8|23343.8|23368.3|23361.3|23373.3|23366.3|23343.3|23336.3|1998
1602043200000|2020-10-07 04:00:00|23373.3|23366.3|23373.3|23366.3|23388.3|23381.3|23363.3|23356.3|1680
1602046800000|2020-10-07 05:00:00|23378.3|23371.3|23398.3|23391.3|23423.3|23416.3|23358.3|23351.3|8031
1602050400000|2020-10-07 06:00:00|23403.3|23396.3|23423.3|23416.3|23433.3|23426.3|23388.3|23381.3|6579
1602054000000|2020-10-07 07:00:00|23428.3|23421.3|23458.3|23451.3|23473.3|23466.3|23418.3|23411.3|1681
1602057600000|2020-10-07 08:00:00|23455.8|23448.8|23443.3|23436.3|23463.3|23456.3|23418.3|23411.3|1113
1602061200000|2020-10-07 09:00:00|23440.8|23433.8|23433.3|23426.3|23448.3|23441.3|23428.3|23421.3|540
1602064800000|2020-10-07 10:00:00|23428.3|23421.3|23453.3|23446.3|23458.3|23451.3|23428.3|23421.3|694
1602068400000|2020-10-07 11:00:00|23448.3|23441.3|23443.3|23436.3|23453.3|23446.3|23428.3|23421.3|548
1602072000000|2020-10-07 12:00:00|23440.8|23433.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|682
1602075600000|2020-10-07 13:00:00|23440.8|23433.8|23438.3|23431.3|23453.3|23446.3|23428.3|23421.3|1564
1602079200000|2020-10-07 14:00:00|23433.3|23426.3|23448.3|23441.3|23468.3|23461.3|23418.3|23411.3|1951
1602082800000|2020-10-07 15:00:00|23450.8|23443.8|23458.3|23451.3|23468.3|23461.3|23448.3|23441.3|1054
1602086400000|2020-10-07 16:00:00|23463.3|23456.3|23448.3|23441.3|23468.3|23461.3|23423.3|23416.3|1363
1602090000000|2020-10-07 17:00:00|23443.3|23436.3|23463.3|23456.3|23473.3|23466.3|23443.3|23436.3|686
1602093600000|2020-10-07 18:00:00|23465.8|23458.8|23488.3|23481.3|23493.3|23486.3|23443.3|23436.3|1086
1602097200000|2020-10-07 19:00:00|23485.8|23478.8|23498.3|23491.3|23503.3|23496.3|23483.3|23476.3|1677
1602100800000|2020-10-07 20:00:00|23493.3|23486.3|23516.8|23486.8|23517.4|23497.3|23493.3|23482.2|504
1602104400000|2020-10-07 21:00:00|23515.6|23485.6|23512.7|23482.7|23518.4|23488.4|23511.7|23481.7|0
1602108000000|2020-10-07 22:00:00|23502.1|23472.1|23514.8|23499.8|23522.3|23507.3|23497.3|23472.1|104
1602111600000|2020-10-07 23:00:00|23517.3|23502.3|23488.3|23481.3|23517.3|23506.3|23483.3|23476.3|17981
1602115200000|2020-10-08 00:00:00|23493.3|23486.3|23522.6|23515.6|23532.6|23525.6|23463.3|23456.3|6326
1602118800000|2020-10-08 01:00:00|23527.6|23520.6|23637.6|23630.6|23657.6|23650.6|23507.6|23500.6|7880
1602122400000|2020-10-08 02:00:00|23640.1|23633.1|23677.6|23670.6|23682.6|23675.6|23607.6|23600.6|5468
1602126000000|2020-10-08 03:00:00|23682.6|23675.6|23642.6|23635.6|23692.6|23685.6|23637.6|23630.6|3050
1602129600000|2020-10-08 04:00:00|23645.1|23638.1|23657.6|23650.6|23657.6|23650.6|23617.6|23610.6|3242
1602133200000|2020-10-08 05:00:00|23655.1|23648.1|23627.6|23620.6|23662.6|23655.6|23622.6|23615.6|5886
1602136800000|2020-10-08 06:00:00|23632.6|23625.6|23662.6|23655.6|23687.6|23680.6|23617.6|23610.6|7364
1602140400000|2020-10-08 07:00:00|23660.1|23653.1|23647.6|23640.6|23692.6|23685.6|23642.6|23635.6|1855
1602144000000|2020-10-08 08:00:00|23642.6|23635.6|23627.6|23620.6|23652.6|23645.6|23595.1|23588.1|948
1602147600000|2020-10-08 09:00:00|23632.6|23625.6|23637.6|23630.6|23642.6|23635.6|23622.6|23615.6|705
1602151200000|2020-10-08 10:00:00|23635.1|23628.1|23647.6|23640.6|23682.6|23675.6|23632.6|23625.6|819
1602154800000|2020-10-08 11:00:00|23645.1|23638.1|23637.6|23630.6|23652.6|23645.6|23632.6|23625.6|758
1602158400000|2020-10-08 12:00:00|23642.6|23635.6|23657.6|23650.6|23667.6|23660.6|23632.6|23625.6|902
1602162000000|2020-10-08 13:00:00|23662.6|23655.6|23672.6|23665.6|23677.6|23670.6|23642.6|23635.6|1818
1602165600000|2020-10-08 14:00:00|23677.6|23670.6|23642.6|23635.6|23677.6|23670.6|23637.6|23630.6|1927
1602169200000|2020-10-08 15:00:00|23640.1|23633.1|23597.6|23590.6|23652.6|23645.6|23582.6|23575.6|2987
1602172800000|2020-10-08 16:00:00|23602.6|23595.6|23632.6|23625.6|23637.6|23630.6|23597.6|23590.6|746
1602176400000|2020-10-08 17:00:00|23630.1|23623.1|23612.6|23605.6|23632.6|23625.6|23607.6|23600.6|473
1602180000000|2020-10-08 18:00:00|23610.1|23603.1|23627.6|23620.6|23632.6|23625.6|23607.6|23600.6|577
1602183600000|2020-10-08 19:00:00|23622.6|23615.6|23622.6|23615.6|23627.6|23620.6|23600.1|23593.1|1341
1602187200000|2020-10-08 20:00:00|23617.6|23610.6|23661.5|23631.5|23664.1|23641.6|23614.1|23599.1|609
1602190800000|2020-10-08 21:00:00|23661.4|23631.4|23661.5|23631.5|23662.9|23632.9|23652.3|23622.3|0
1602194400000|2020-10-08 22:00:00|23667.1|23637.1|23689.7|23674.7|23707.2|23692.2|23664.8|23634.8|337
1602198000000|2020-10-08 23:00:00|23692.2|23677.2|23723.2|23716.2|23728.2|23721.2|23653.2|23646.2|19501
1602201600000|2020-10-09 00:00:00|23713.2|23706.2|23643.2|23636.2|23718.2|23711.2|23628.2|23621.2|9440
1602205200000|2020-10-09 01:00:00|23645.7|23638.7|23628.2|23621.2|23663.2|23656.2|23608.2|23601.2|4452
1602208800000|2020-10-09 02:00:00|23630.7|23623.7|23608.2|23601.2|23638.2|23631.2|23593.2|23586.2|2760
1602212400000|2020-10-09 03:00:00|23613.2|23606.2|23548.2|23541.2|23618.2|23611.2|23548.2|23541.2|2856
1602216000000|2020-10-09 04:00:00|23550.7|23543.7|23548.2|23541.2|23583.2|23576.2|23538.2|23531.2|2379
1602219600000|2020-10-09 05:00:00|23543.2|23536.2|23588.2|23581.2|23598.2|23591.2|23543.2|23536.2|6048
1602223200000|2020-10-09 06:00:00|23593.2|23586.2|23573.2|23566.2|23608.2|23601.2|23558.2|23551.2|5518
1602226800000|2020-10-09 07:00:00|23575.7|23568.7|23558.2|23551.2|23608.2|23601.2|23553.2|23546.2|972
1602230400000|2020-10-09 08:00:00|23555.7|23548.7|23553.2|23546.2|23568.2|23561.2|23543.2|23536.2|629
1602234000000|2020-10-09 09:00:00|23558.2|23551.2|23573.2|23566.2|23573.2|23566.2|23553.2|23546.2|489
1602237600000|2020-10-09 10:00:00|23570.7|23563.7|23573.2|23566.2|23588.2|23581.2|23563.2|23556.2|763
1602241200000|2020-10-09 11:00:00|23575.7|23568.7|23598.2|23591.2|23608.2|23601.2|23573.2|23566.2|1405
1602244800000|2020-10-09 12:00:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23585.7|23578.7|4199
1602248400000|2020-10-09 13:00:00|23598.2|23591.2|23588.2|23581.2|23608.2|23601.2|23578.2|23571.2|1391
1602252000000|2020-10-09 14:00:00|23583.2|23576.2|23563.2|23556.2|23588.2|23581.2|23553.2|23546.2|1409
1602255600000|2020-10-09 15:00:00|23568.2|23561.2|23598.2|23591.2|23603.2|23596.2|23553.2|23546.2|2948
1602259200000|2020-10-09 16:00:00|23608.2|23601.2|23578.2|23571.2|23608.2|23601.2|23573.2|23566.2|1338
1602262800000|2020-10-09 17:00:00|23575.7|23568.7|23583.2|23576.2|23588.2|23581.2|23573.2|23566.2|615
1602266400000|2020-10-09 18:00:00|23580.7|23573.7|23573.2|23566.2|23583.2|23576.2|23553.2|23546.2|706
1602270000000|2020-10-09 19:00:00|23568.2|23561.2|23568.2|23561.2|23588.2|23581.2|23558.2|23551.2|1154
1602273600000|2020-10-09 20:00:00|23565.7|23558.7|23598.4|23568.4|23602.2|23587.2|23558.2|23551.2|982
1602453600000|2020-10-11 22:00:00|23594.7|23579.7|23582.4|23567.4|23597.2|23582.2|23557.2|23542.2|119
1602457200000|2020-10-11 23:00:00|23587.4|23572.4|23563.4|23556.4|23600.9|23593.9|23553.4|23542.4|19865
1602460800000|2020-10-12 00:00:00|23568.4|23561.4|23523.4|23516.4|23578.4|23571.4|23503.4|23496.4|6102
1602464400000|2020-10-12 01:00:00|23518.4|23511.4|23573.4|23566.4|23578.4|23571.4|23498.4|23491.4|4423
1602468000000|2020-10-12 02:00:00|23570.9|23563.9|23508.4|23501.4|23575.9|23568.9|23498.4|23491.4|2854
1602471600000|2020-10-12 03:00:00|23503.4|23496.4|23518.4|23511.4|23533.4|23526.4|23488.4|23481.4|2729
1602475200000|2020-10-12 04:00:00|23515.9|23508.9|23533.4|23526.4|23543.4|23536.4|23508.4|23501.4|2240
1602478800000|2020-10-12 05:00:00|23528.4|23521.4|23553.4|23546.4|23558.4|23551.4|23523.4|23516.4|8568
1602482400000|2020-10-12 06:00:00|23548.4|23541.4|23503.4|23496.4|23558.4|23551.4|23503.4|23496.4|3800
1602486000000|2020-10-12 07:00:00|23498.4|23491.4|23518.4|23511.4|23523.4|23516.4|23498.4|23491.4|818
1602489600000|2020-10-12 08:00:00|23520.9|23513.9|23538.4|23531.4|23578.4|23571.4|23513.4|23506.4|1342
1602493200000|2020-10-12 09:00:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|380
1602496800000|2020-10-12 10:00:00|23538.4|23531.4|23558.4|23551.4|23558.4|23551.4|23533.4|23526.4|236
1602500400000|2020-10-12 11:00:00|23555.9|23548.9|23568.4|23561.4|23573.4|23566.4|23548.4|23541.4|412
1602504000000|2020-10-12 12:00:00|23565.9|23558.9|23568.4|23561.4|23578.4|23571.4|23563.4|23556.4|504
1602507600000|2020-10-12 13:00:00|23565.9|23558.9|23538.4|23531.4|23568.4|23561.4|23533.4|23526.4|1282
1602511200000|2020-10-12 14:00:00|23543.4|23536.4|23568.4|23561.4|23578.4|23571.4|23543.4|23536.4|1071
1602514800000|2020-10-12 15:00:00|23570.9|23563.9|23578.4|23571.4|23598.4|23591.4|23568.4|23561.4|1751
1602518400000|2020-10-12 16:00:00|23583.4|23576.4|23633.4|23626.4|23648.4|23641.4|23578.4|23571.4|4331
1602522000000|2020-10-12 17:00:00|23630.9|23623.9|23620.9|23613.9|23643.4|23636.4|23613.4|23606.4|735
1602525600000|2020-10-12 18:00:00|23618.4|23611.4|23628.4|23621.4|23638.4|23631.4|23618.4|23611.4|1010
1602529200000|2020-10-12 19:00:00|23633.4|23626.4|23608.4|23601.4|23633.4|23626.4|23603.4|23596.4|1222
1602532800000|2020-10-12 20:00:00|23613.4|23606.4|23646.7|23616.7|23649.9|23634.9|23608.4|23601.4|402
1602536400000|2020-10-12 21:00:00|23646.5|23616.5|23660.3|23630.3|23664.1|23634.1|23643.6|23613.6|0
1602540000000|2020-10-12 22:00:00|23661.8|23631.8|23637.4|23622.4|23669.5|23652.4|23632.4|23617.4|149
1602543600000|2020-10-12 23:00:00|23639.9|23624.9|23640.9|23633.9|23652.4|23637.4|23618.4|23611.4|17234
1602547200000|2020-10-13 00:00:00|23638.4|23631.4|23533.4|23526.4|23648.4|23641.4|23528.4|23521.4|7612
1602550800000|2020-10-13 01:00:00|23528.4|23521.4|23523.4|23516.4|23548.4|23541.4|23478.4|23471.4|4665
1602554400000|2020-10-13 02:00:00|23520.9|23513.9|23543.4|23536.4|23543.4|23536.4|23503.4|23496.4|1905
1602558000000|2020-10-13 03:00:00|23538.4|23531.4|23568.4|23561.4|23583.4|23576.4|23538.4|23531.4|2735
1602561600000|2020-10-13 04:00:00|23570.9|23563.9|23583.4|23576.4|23583.4|23576.4|23558.4|23551.4|2018
1602565200000|2020-10-13 05:00:00|23585.9|23578.9|23588.4|23581.4|23603.4|23596.4|23573.4|23566.4|7109
1602568800000|2020-10-13 06:00:00|23583.4|23576.4|23578.4|23571.4|23608.4|23601.4|23558.4|23551.4|5979
1602572400000|2020-10-13 07:00:00|23573.4|23566.4|23543.4|23536.4|23578.4|23571.4|23513.4|23506.4|1922
1602576000000|2020-10-13 08:00:00|23545.9|23538.9|23578.4|23571.4|23578.4|23571.4|23543.4|23536.4|803
1602579600000|2020-10-13 09:00:00|23573.4|23566.4|23578.4|23571.4|23588.4|23581.4|23563.4|23556.4|784
1602583200000|2020-10-13 10:00:00|23573.4|23566.4|23563.4|23556.4|23583.4|23576.4|23558.4|23551.4|485
1602586800000|2020-10-13 11:00:00|23568.4|23561.4|23573.4|23566.4|23583.4|23576.4|23558.4|23551.4|557
1602590400000|2020-10-13 12:00:00|23568.4|23561.4|23548.4|23541.4|23573.4|23566.4|23538.4|23531.4|888
1602594000000|2020-10-13 13:00:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23518.4|23511.4|2024
1602597600000|2020-10-13 14:00:00|23528.4|23521.4|23533.4|23526.4|23538.4|23531.4|23498.4|23491.4|2591
1602601200000|2020-10-13 15:00:00|23530.9|23523.9|23538.4|23531.4|23548.4|23541.4|23518.4|23511.4|1408
1602604800000|2020-10-13 16:00:00|23543.4|23536.4|23543.4|23536.4|23553.4|23546.4|23528.4|23521.4|952
1602608400000|2020-10-13 17:00:00|23540.9|23533.9|23518.4|23511.4|23553.4|23546.4|23518.4|23511.4|655
1602612000000|2020-10-13 18:00:00|23513.4|23506.4|23523.4|23516.4|23533.4|23526.4|23498.4|23491.4|1308
1602615600000|2020-10-13 19:00:00|23518.4|23511.4|23513.4|23506.4|23553.4|23546.4|23513.4|23506.4|978
1602619200000|2020-10-13 20:00:00|23518.4|23511.4|23533.2|23503.2|23533.6|23516.4|23513.4|23501.2|328
1602622800000|2020-10-13 21:00:00|23533.4|23503.4|23535.1|23505.1|23536.4|23506.4|23531.8|23501.8|0
1602626400000|2020-10-13 22:00:00|23533.4|23503.4|23542.4|23527.4|23544.9|23529.9|23519.9|23500|16
1602630000000|2020-10-13 23:00:00|23539.9|23524.9|23525.9|23518.9|23553.4|23546.4|23513.4|23506.4|23217
1602633600000|2020-10-14 00:00:00|23528.4|23521.4|23548.5|23541.5|23563.5|23556.5|23508.4|23501.4|4985
1602637200000|2020-10-14 01:00:00|23551|23544|23538.5|23531.5|23573.5|23566.5|23508.5|23501.5|5630
1602640800000|2020-10-14 02:00:00|23536|23529|23608.5|23601.5|23623.5|23616.5|23528.5|23521.5|4262
1602644400000|2020-10-14 03:00:00|23613.5|23606.5|23618.5|23611.5|23648.5|23641.5|23603.5|23596.5|3094
1602648000000|2020-10-14 04:00:00|23621|23614|23601|23594|23623.5|23616.5|23593.5|23586.5|2012
1602651600000|2020-10-14 05:00:00|23603.5|23596.5|23613.5|23606.5|23628.5|23621.5|23593.5|23586.5|7597
1602655200000|2020-10-14 06:00:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23593.5|23586.5|5086
1602658800000|2020-10-14 07:00:00|23618.5|23611.5|23613.5|23606.5|23623.5|23616.5|23568.5|23561.5|932
1602662400000|2020-10-14 08:00:00|23608.5|23601.5|23623.5|23616.5|23633.5|23626.5|23606|23599|778
1602666000000|2020-10-14 09:00:00|23621|23614|23613.5|23606.5|23633.5|23626.5|23608.5|23601.5|901
1602669600000|2020-10-14 10:00:00|23616|23609|23583.5|23576.5|23618.5|23611.5|23568.5|23561.5|1718
1602673200000|2020-10-14 11:00:00|23581|23574|23593.5|23586.5|23598.5|23591.5|23576|23569|711
1602676800000|2020-10-14 12:00:00|23591|23584|23598.5|23591.5|23608.5|23601.5|23588.5|23581.5|1456
1602680400000|2020-10-14 13:00:00|23601|23594|23623.5|23616.5|23628.5|23621.5|23588.5|23581.5|1564
1602684000000|2020-10-14 14:00:00|23618.5|23611.5|23598.5|23591.5|23623.5|23616.5|23588.5|23581.5|1846
1602687600000|2020-10-14 15:00:00|23596|23589|23553.5|23546.5|23603.5|23596.5|23548.5|23541.5|1690
1602691200000|2020-10-14 16:00:00|23556|23549|23563.5|23556.5|23578.5|23571.5|23538.5|23531.5|1632
1602694800000|2020-10-14 17:00:00|23561|23554|23578.5|23571.5|23578.5|23571.5|23553.5|23546.5|785
1602698400000|2020-10-14 18:00:00|23583.5|23576.5|23573.5|23566.5|23593.5|23586.5|23558.5|23551.5|1067
1602702000000|2020-10-14 19:00:00|23578.5|23571.5|23553.5|23546.5|23593.5|23586.5|23548.5|23541.5|1607
1602705600000|2020-10-14 20:00:00|23558.5|23551.5|23565.7|23535.7|23567.3|23556.5|23547.5|23532.5|443
1602709200000|2020-10-14 21:00:00|23565.9|23535.9|23564|23534|23569.3|23539.3|23561.1|23531.1|0
1602712800000|2020-10-14 22:00:00|23563.4|23533.4|23562.5|23547.5|23575.9|23555|23517.5|23502.5|348
1602716400000|2020-10-14 23:00:00|23565|23550|23543.5|23536.5|23578.5|23571.5|23543.5|23532.5|19284
1602720000000|2020-10-15 00:00:00|23541|23534|23523.5|23516.5|23558.5|23551.5|23523.5|23516.5|5062
1602723600000|2020-10-15 01:00:00|23526|23519|23528.5|23521.5|23573.5|23566.5|23513.5|23506.5|5587
1602727200000|2020-10-15 02:00:00|23533.5|23526.5|23468.5|23461.5|23533.5|23526.5|23468.5|23461.5|3139
1602730800000|2020-10-15 03:00:00|23463.5|23456.5|23463.5|23456.5|23493.5|23486.5|23453.5|23446.5|2730
1602734400000|2020-10-15 04:00:00|23466|23459|23493.5|23486.5|23498.5|23491.5|23453.5|23446.5|2176
1602738000000|2020-10-15 05:00:00|23491|23484|23498.5|23491.5|23523.5|23516.5|23478.5|23471.5|5469
1602741600000|2020-10-15 06:00:00|23503.5|23496.5|23478.5|23471.5|23518.5|23511.5|23473.5|23466.5|4735
1602745200000|2020-10-15 07:00:00|23476|23469|23443.5|23436.5|23478.5|23471.5|23403.5|23396.5|2697
1602748800000|2020-10-15 08:00:00|23448.5|23441.5|23373.5|23366.5|23448.5|23441.5|23368.5|23361.5|2040
1602752400000|2020-10-15 09:00:00|23371|23364|23398.5|23391.5|23403.5|23396.5|23363.5|23356.5|1673
1602756000000|2020-10-15 10:00:00|23401|23394|23413.5|23406.5|23413.5|23406.5|23383.5|23376.5|929
1602759600000|2020-10-15 11:00:00|23418.5|23411.5|23408.5|23401.5|23428.5|23421.5|23398.5|23391.5|943
1602763200000|2020-10-15 12:00:00|23406|23399|23373.5|23366.5|23408.5|23401.5|23368.5|23361.5|1336
1602766800000|2020-10-15 13:00:00|23378.5|23371.5|23418.5|23411.5|23418.5|23411.5|23368.5|23361.5|1456
1602770400000|2020-10-15 14:00:00|23413.5|23406.5|23388.5|23381.5|23423.5|23416.5|23368.5|23361.5|3665
1602774000000|2020-10-15 15:00:00|23386|23379|23443.5|23436.5|23453.5|23446.5|23373.5|23366.5|3415
1602777600000|2020-10-15 16:00:00|23438.5|23431.5|23453.5|23446.5|23458.5|23451.5|23433.5|23426.5|1092
1602781200000|2020-10-15 17:00:00|23451|23444|23483.5|23476.5|23488.5|23481.5|23448.5|23441.5|794
1602784800000|2020-10-15 18:00:00|23488.5|23481.5|23498.5|23491.5|23498.5|23491.5|23473.5|23466.5|840
1602788400000|2020-10-15 19:00:00|23503.5|23496.5|23508.5|23501.5|23528.5|23521.5|23498.5|23491.5|1203
1602792000000|2020-10-15 20:00:00|23513.5|23506.5|23510|23480|23513.5|23506.5|23502.5|23479.7|295
1602795600000|2020-10-15 21:00:00|23510.1|23480.1|23520.4|23490.4|23520.6|23490.6|23509.4|23479.4|0
1602799200000|2020-10-15 22:00:00|23519.6|23489.6|23522.6|23507.6|23532.5|23517.5|23512.5|23489.6|112
1602802800000|2020-10-15 23:00:00|23517.6|23502.6|23493.6|23486.6|23542.6|23531.6|23483.6|23476.6|29726
1602806400000|2020-10-16 00:00:00|23491.1|23484.1|23488.5|23481.5|23498.6|23491.6|23463.6|23456.6|5277
1602810000000|2020-10-16 01:00:00|23493.5|23486.5|23518.5|23511.5|23528.5|23521.5|23488.5|23481.5|4655
1602813600000|2020-10-16 02:00:00|23516|23509|23518.5|23511.5|23528.5|23521.5|23503.5|23496.5|2415
1602817200000|2020-10-16 03:00:00|23523.5|23516.5|23443.5|23436.5|23523.5|23516.5|23373.5|23366.5|6045
1602820800000|2020-10-16 04:00:00|23446|23439|23388.5|23381.5|23448.5|23441.5|23373.5|23366.5|3521
1602824400000|2020-10-16 05:00:00|23391|23384|23418.5|23411.5|23436|23429|23391|23384|6771
1602828000000|2020-10-16 06:00:00|23413.5|23406.5|23443.5|23436.5|23443.5|23436.5|23393.5|23386.5|6363
1602831600000|2020-10-16 07:00:00|23441|23434|23438.5|23431.5|23468.5|23461.5|23408.5|23401.5|1325
1602835200000|2020-10-16 08:00:00|23443.5|23436.5|23423.5|23416.5|23453.5|23446.5|23413.5|23406.5|803
1602838800000|2020-10-16 09:00:00|23428.5|23421.5|23408.5|23401.5|23433.5|23426.5|23388.5|23381.5|678
1602842400000|2020-10-16 10:00:00|23406|23399|23448.5|23441.5|23463.5|23456.5|23403.5|23396.5|1612
1602846000000|2020-10-16 11:00:00|23453.5|23446.5|23448.5|23441.5|23463.5|23456.5|23438.5|23431.5|564
1602849600000|2020-10-16 12:00:00|23451|23444|23473.5|23466.5|23478.5|23471.5|23443.5|23436.5|915
1602853200000|2020-10-16 13:00:00|23476|23469|23483.5|23476.5|23493.5|23486.5|23456|23449|1585
1602856800000|2020-10-16 14:00:00|23486|23479|23548.5|23541.5|23563.5|23556.5|23483.5|23476.5|2933
1602860400000|2020-10-16 15:00:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23523.5|23516.5|1740
1602864000000|2020-10-16 16:00:00|23551|23544|23533.5|23526.5|23553.5|23546.5|23518.5|23511.5|736
1602867600000|2020-10-16 17:00:00|23528.5|23521.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|361
1602871200000|2020-10-16 18:00:00|23543.5|23536.5|23548.5|23541.5|23548.5|23541.5|23533.5|23526.5|253
1602874800000|2020-10-16 19:00:00|23543.5|23536.5|23533.5|23526.5|23563.5|23556.5|23518.5|23511.5|2512
1602878400000|2020-10-16 20:00:00|23538.5|23531.5|23522.6|23492.6|23540|23531.5|23513.5|23490|685
1603058400000|2020-10-18 22:00:00|23547.5|23532.5|23572.5|23557.5|23589|23562.5|23522.5|23492.5|139
1603062000000|2020-10-18 23:00:00|23577.5|23562.5|23546|23539|23587.5|23572.5|23543.5|23536.5|21258
1603065600000|2020-10-19 00:00:00|23543.5|23536.5|23638.5|23631.5|23658.5|23651.5|23543.5|23536.5|10159
1603069200000|2020-10-19 01:00:00|23643.5|23636.5|23658.5|23651.5|23693.5|23686.5|23633.5|23626.5|6339
1603072800000|2020-10-19 02:00:00|23661|23654|23663.5|23656.5|23681|23674|23648.5|23641.5|2859
1603076400000|2020-10-19 03:00:00|23668.5|23661.5|23673.5|23666.5|23678.5|23671.5|23623.5|23616.5|3231
1603080000000|2020-10-19 04:00:00|23678.5|23671.5|23683.5|23676.5|23688.5|23681.5|23673.5|23666.5|2418
1603083600000|2020-10-19 05:00:00|23688.5|23681.5|23663.5|23656.5|23688.5|23681.5|23663.5|23656.5|8222
1603087200000|2020-10-19 06:00:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23638.5|23631.5|6232
1603090800000|2020-10-19 07:00:00|23671|23664|23673.5|23666.5|23723.5|23716.5|23668.5|23661.5|2452
1603094400000|2020-10-19 08:00:00|23678.5|23671.5|23661|23654|23688.5|23681.5|23653.5|23646.5|992
1603098000000|2020-10-19 09:00:00|23658.5|23651.5|23668.5|23661.5|23678.5|23671.5|23658.5|23651.5|482
1603101600000|2020-10-19 10:00:00|23663.5|23656.5|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|853
1603105200000|2020-10-19 11:00:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|524
1603108800000|2020-10-19 12:00:00|23648.5|23641.5|23633.5|23626.5|23653.5|23646.5|23626|23619|1137
1603112400000|2020-10-19 13:00:00|23638.5|23631.5|23633.5|23626.5|23656|23649|23633.5|23626.5|1319
1603116000000|2020-10-19 14:00:00|23628.5|23621.5|23633.5|23626.5|23643.5|23636.5|23598.5|23591.5|2159
1603119600000|2020-10-19 15:00:00|23631|23624|23608.5|23601.5|23643.5|23636.5|23603.5|23596.5|1677
1603123200000|2020-10-19 16:00:00|23606|23599|23613.5|23606.5|23623.5|23616.5|23598.5|23591.5|1054
1603126800000|2020-10-19 17:00:00|23616|23609|23598.5|23591.5|23618.5|23611.5|23588.5|23581.5|908
1603130400000|2020-10-19 18:00:00|23593.5|23586.5|23538.5|23531.5|23603.5|23596.5|23533.5|23526.5|2354
1603134000000|2020-10-19 19:00:00|23533.5|23526.5|23513.5|23506.5|23538.5|23531.5|23493.5|23486.5|2462
1603137600000|2020-10-19 20:00:00|23516|23509|23553.6|23523.6|23557.5|23530|23506|23492.5|885
1603141200000|2020-10-19 21:00:00|23553.4|23523.4|23562.6|23532.6|23562.6|23532.6|23543.9|23513.9|0
1603144800000|2020-10-19 22:00:00|23573.6|23543.6|23557.3|23542.3|23579.5|23562.5|23545|23530|121
1603148400000|2020-10-19 23:00:00|23559.8|23544.8|23583.3|23576.3|23583.3|23576.3|23547.3|23532.3|25153
1603152000000|2020-10-20 00:00:00|23580.8|23573.8|23638.3|23631.3|23663.3|23656.3|23578.3|23571.3|6011
1603155600000|2020-10-20 01:00:00|23640.8|23633.8|23583.3|23576.3|23648.3|23641.3|23573.3|23566.3|5697
1603159200000|2020-10-20 02:00:00|23580.8|23573.8|23538.3|23531.3|23598.3|23591.3|23528.3|23521.3|3138
1603162800000|2020-10-20 03:00:00|23535.8|23528.8|23543.3|23536.3|23573.3|23566.3|23523.3|23516.3|2734
1603166400000|2020-10-20 04:00:00|23538.3|23531.3|23528.3|23521.3|23548.3|23541.3|23518.3|23511.3|2355
1603170000000|2020-10-20 05:00:00|23523.3|23516.3|23553.3|23546.3|23568.3|23561.3|23508.3|23501.3|7147
1603173600000|2020-10-20 06:00:00|23548.3|23541.3|23550.8|23543.8|23568.3|23561.3|23528.3|23521.3|5735
1603177200000|2020-10-20 07:00:00|23553.3|23546.3|23583.3|23576.3|23588.3|23581.3|23533.3|23526.3|1928
1603180800000|2020-10-20 08:00:00|23585.8|23578.8|23583.3|23576.3|23603.3|23596.3|23578.3|23571.3|930
1603184400000|2020-10-20 09:00:00|23588.3|23581.3|23583.3|23576.3|23598.3|23591.3|23578.3|23571.3|433
1603188000000|2020-10-20 10:00:00|23588.3|23581.3|23603.3|23596.3|23603.3|23596.3|23573.3|23566.3|519
1603191600000|2020-10-20 11:00:00|23598.3|23591.3|23598.3|23591.3|23608.3|23601.3|23593.3|23586.3|368
1603195200000|2020-10-20 12:00:00|23603.3|23596.3|23578.3|23571.3|23603.3|23596.3|23543.3|23536.3|1367
1603198800000|2020-10-20 13:00:00|23573.3|23566.3|23623.3|23616.3|23623.3|23616.3|23573.3|23566.3|2659
1603202400000|2020-10-20 14:00:00|23618.3|23611.3|23588.3|23581.3|23623.3|23616.3|23588.3|23581.3|1521
1603206000000|2020-10-20 15:00:00|23583.3|23576.3|23593.3|23586.3|23595.8|23588.8|23563.3|23556.3|1897
1603209600000|2020-10-20 16:00:00|23595.8|23588.8|23618.3|23611.3|23643.3|23636.3|23593.3|23586.3|1394
1603213200000|2020-10-20 17:00:00|23623.3|23616.3|23618.3|23611.3|23648.3|23641.3|23608.3|23601.3|887
1603216800000|2020-10-20 18:00:00|23620.8|23613.8|23608.3|23601.3|23623.3|23616.3|23603.3|23596.3|915
1603220400000|2020-10-20 19:00:00|23613.3|23606.3|23578.3|23571.3|23618.3|23611.3|23558.3|23551.3|2493
1603224000000|2020-10-20 20:00:00|23575.8|23568.8|23572.3|23542.3|23599.8|23591.3|23547.3|23532.3|577
1603227600000|2020-10-20 21:00:00|23572.7|23542.7|23606.4|23576.4|23610.1|23580.1|23571.4|23541.4|0
1603231200000|2020-10-20 22:00:00|23630.2|23600.2|23607.3|23592.3|23634|23604|23572.3|23557.3|104
1603234800000|2020-10-20 23:00:00|23602.3|23587.3|23603.5|23596.5|23624.8|23611.5|23583.5|23576.5|21782
1603238400000|2020-10-21 00:00:00|23606|23599|23633.5|23626.5|23683.5|23676.5|23593.5|23586.5|8277
1603242000000|2020-10-21 01:00:00|23631|23624|23638.5|23631.5|23653.5|23646.5|23598.5|23591.5|3527
1603245600000|2020-10-21 02:00:00|23641|23634|23663.5|23656.5|23683.5|23676.5|23638.5|23631.5|3279
1603249200000|2020-10-21 03:00:00|23666|23659|23653.5|23646.5|23683.5|23676.5|23638.5|23631.5|2572
1603252800000|2020-10-21 04:00:00|23656|23649|23658.5|23651.5|23663.5|23656.5|23643.5|23636.5|2102
1603256400000|2020-10-21 05:00:00|23663.5|23656.5|23623.5|23616.5|23663.5|23656.5|23623.5|23616.5|6420
1603260000000|2020-10-21 06:00:00|23628.5|23621.5|23648.5|23641.5|23666|23659|23623.5|23616.5|5228
1603263600000|2020-10-21 07:00:00|23643.5|23636.5|23578.5|23571.5|23643.5|23636.5|23558.5|23551.5|2647
1603267200000|2020-10-21 08:00:00|23573.5|23566.5|23528.5|23521.5|23578.5|23571.5|23518.5|23511.5|2042
1603270800000|2020-10-21 09:00:00|23523.5|23516.5|23578.5|23571.5|23583.5|23576.5|23518.5|23511.5|1319
1603274400000|2020-10-21 10:00:00|23576|23569|23563.5|23556.5|23583.5|23576.5|23563.5|23556.5|686
1603278000000|2020-10-21 11:00:00|23566|23559|23553.5|23546.5|23566|23559|23533.5|23526.5|739
1603281600000|2020-10-21 12:00:00|23551|23544|23558.5|23551.5|23568.5|23561.5|23543.5|23536.5|813
1603285200000|2020-10-21 13:00:00|23556|23549|23593.5|23586.5|23603.5|23596.5|23548.5|23541.5|1875
1603288800000|2020-10-21 14:00:00|23591|23584|23548.5|23541.5|23593.5|23586.5|23543.5|23536.5|2323
1603292400000|2020-10-21 15:00:00|23543.5|23536.5|23543.5|23536.5|23558.5|23551.5|23521|23514|2685
1603296000000|2020-10-21 16:00:00|23538.5|23531.5|23538.5|23531.5|23583.5|23576.5|23528.5|23521.5|2489
1603299600000|2020-10-21 17:00:00|23536|23529|23558.5|23551.5|23573.5|23566.5|23536|23529|873
1603303200000|2020-10-21 18:00:00|23561|23554|23593.5|23586.5|23593.5|23586.5|23553.5|23546.5|1613
1603306800000|2020-10-21 19:00:00|23588.5|23581.5|23538.5|23531.5|23593.5|23586.5|23538.5|23531.5|2174
1603310400000|2020-10-21 20:00:00|23543.5|23536.5|23575.7|23545.7|23578.6|23555|23543.5|23536.5|472
1603314000000|2020-10-21 21:00:00|23576.1|23546.1|23572.2|23542.2|23580.9|23550.9|23564.8|23534.8|0
1603317600000|2020-10-21 22:00:00|23566.8|23536.8|23552.5|23537.5|23577|23560|23542.5|23527.5|35
1603321200000|2020-10-21 23:00:00|23550|23535|23533.5|23526.5|23570|23555|23508.5|23501.5|29157
1603324800000|2020-10-22 00:00:00|23528.5|23521.5|23498.5|23491.5|23543.5|23536.5|23458.5|23451.5|8815
1603328400000|2020-10-22 01:00:00|23501|23494|23478.5|23471.5|23513.5|23506.5|23468.5|23461.5|4239
1603332000000|2020-10-22 02:00:00|23476|23469|23453.5|23446.5|23483.5|23476.5|23448.5|23441.5|3093
1603335600000|2020-10-22 03:00:00|23456|23449|23438.5|23431.5|23468.5|23461.5|23433.5|23426.5|1583
1603339200000|2020-10-22 04:00:00|23433.5|23426.5|23458.5|23451.5|23473.5|23466.5|23428.5|23421.5|2380
1603342800000|2020-10-22 05:00:00|23456|23449|23473.5|23466.5|23508.5|23501.5|23453.5|23446.5|7446
1603346400000|2020-10-22 06:00:00|23476|23469|23483.5|23476.5|23513.5|23506.5|23473.5|23466.5|7374
1603350000000|2020-10-22 07:00:00|23486|23479|23508.5|23501.5|23508.5|23501.5|23413.5|23406.5|2430
1603353600000|2020-10-22 08:00:00|23506|23499|23518.5|23511.5|23538.5|23531.5|23498.5|23491.5|1386
1603357200000|2020-10-22 09:00:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23503.5|23496.5|846
1603360800000|2020-10-22 10:00:00|23521|23514|23543.5|23536.5|23553.5|23546.5|23508.5|23501.5|1286
1603364400000|2020-10-22 11:00:00|23546|23539|23543.5|23536.5|23551|23544|23538.5|23531.5|704
1603368000000|2020-10-22 12:00:00|23548.5|23541.5|23518.5|23511.5|23548.5|23541.5|23508.5|23501.5|1213
1603371600000|2020-10-22 13:00:00|23523.5|23516.5|23538.5|23531.5|23548.5|23541.5|23513.5|23506.5|1162
1603375200000|2020-10-22 14:00:00|23533.5|23526.5|23528.5|23521.5|23538.5|23531.5|23493.5|23486.5|2664
1603378800000|2020-10-22 15:00:00|23531|23524|23543.5|23536.5|23568.5|23561.5|23528.5|23521.5|2431
1603382400000|2020-10-22 16:00:00|23546|23539|23568.5|23561.5|23568.5|23561.5|23538.5|23531.5|862
1603386000000|2020-10-22 17:00:00|23563.5|23556.5|23583.5|23576.5|23588.5|23581.5|23563.5|23556.5|1534
1603389600000|2020-10-22 18:00:00|23588.5|23581.5|23588.5|23581.5|23598.5|23591.5|23583.5|23576.5|957
1603393200000|2020-10-22 19:00:00|23583.5|23576.5|23588.5|23581.5|23608.5|23601.5|23578.5|23571.5|980
1603396800000|2020-10-22 20:00:00|23586|23579|23596.9|23566.9|23604.9|23587.5|23583.5|23566.9|407
1603400400000|2020-10-22 21:00:00|23596.8|23566.8|23615.8|23585.8|23616.8|23586.8|23596.8|23566.8|0
1603404000000|2020-10-22 22:00:00|23628.2|23598.2|23592.5|23577.5|23633.5|23603.5|23590|23575|59
1603407600000|2020-10-22 23:00:00|23595|23580|23543.2|23536.2|23595|23581.2|23543.2|23536.2|22864
1603411200000|2020-10-23 00:00:00|23545.7|23538.7|23493.2|23486.2|23560.7|23553.7|23468.2|23461.2|6056
1603414800000|2020-10-23 01:00:00|23490.7|23483.7|23498.2|23491.2|23498.2|23491.2|23458.2|23451.2|3843
1603418400000|2020-10-23 02:00:00|23493.2|23486.2|23548.2|23541.2|23548.2|23541.2|23493.2|23486.2|2639
1603422000000|2020-10-23 03:00:00|23545.7|23538.7|23548.2|23541.2|23578.2|23571.2|23535.7|23528.7|3077
1603425600000|2020-10-23 04:00:00|23550.7|23543.7|23543.2|23536.2|23558.2|23551.2|23538.2|23531.2|1697
1603429200000|2020-10-23 05:00:00|23548.2|23541.2|23528.2|23521.2|23563.2|23556.2|23528.2|23521.2|5625
1603432800000|2020-10-23 06:00:00|23533.2|23526.2|23508.2|23501.2|23533.2|23526.2|23483.2|23476.2|5846
1603436400000|2020-10-23 07:00:00|23503.2|23496.2|23563.2|23556.2|23583.2|23576.2|23500.7|23493.7|2549
1603440000000|2020-10-23 08:00:00|23565.7|23558.7|23538.2|23531.2|23578.2|23571.2|23538.2|23531.2|1056
1603443600000|2020-10-23 09:00:00|23543.2|23536.2|23548.2|23541.2|23568.2|23561.2|23538.2|23531.2|477
1603447200000|2020-10-23 10:00:00|23550.7|23543.7|23568.2|23561.2|23583.2|23576.2|23548.2|23541.2|714
1603450800000|2020-10-23 11:00:00|23563.2|23556.2|23575.7|23568.7|23583.2|23576.2|23563.2|23556.2|676
1603454400000|2020-10-23 12:00:00|23578.2|23571.2|23578.2|23571.2|23593.2|23586.2|23573.2|23566.2|987
1603458000000|2020-10-23 13:00:00|23575.7|23568.7|23558.2|23551.2|23578.2|23571.2|23553.2|23546.2|1650
1603461600000|2020-10-23 14:00:00|23555.7|23548.7|23533.2|23526.2|23558.2|23551.2|23528.2|23521.2|1865
1603465200000|2020-10-23 15:00:00|23538.2|23531.2|23533.2|23526.2|23548.2|23541.2|23518.2|23511.2|2001
1603468800000|2020-10-23 16:00:00|23528.2|23521.2|23513.2|23506.2|23538.2|23531.2|23508.2|23501.2|1501
1603472400000|2020-10-23 17:00:00|23518.2|23511.2|23533.2|23526.2|23540.7|23533.7|23518.2|23511.2|465
1603476000000|2020-10-23 18:00:00|23528.2|23521.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|533
1603479600000|2020-10-23 19:00:00|23540.7|23533.7|23558.2|23551.2|23568.2|23561.2|23538.2|23531.2|889
1603483200000|2020-10-23 20:00:00|23553.2|23546.2|23554.9|23524.9|23577.2|23562.2|23544.7|23522.3|468
1603663200000|2020-10-25 22:00:00|23511|23481|23484.7|23469.7|23534.7|23519.7|23477.2|23462.2|183
1603666800000|2020-10-25 23:00:00|23482.2|23467.2|23523.2|23516.2|23543.2|23536.2|23472.2|23457.2|20186
1603670400000|2020-10-26 00:00:00|23518.2|23511.2|23528.2|23521.2|23563.2|23556.2|23498.2|23491.2|5827
1603674000000|2020-10-26 01:00:00|23525.7|23518.7|23508.2|23501.2|23558.2|23551.2|23493.2|23486.2|4471
1603677600000|2020-10-26 02:00:00|23505.7|23498.7|23498.2|23491.2|23523.2|23516.2|23498.2|23491.2|1095
1603681200000|2020-10-26 03:00:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23473.2|23466.2|2432
1603684800000|2020-10-26 04:00:00|23490.7|23483.7|23488.2|23481.2|23493.2|23486.2|23473.2|23466.2|1231
1603688400000|2020-10-26 05:00:00|23493.2|23486.2|23488.2|23481.2|23503.2|23496.2|23478.2|23471.2|3993
1603692000000|2020-10-26 06:00:00|23493.2|23486.2|23483.2|23476.2|23493.2|23486.2|23470.7|23463.7|3867
1603695600000|2020-10-26 07:00:00|23485.7|23478.7|23433.2|23426.2|23485.7|23478.7|23423.2|23416.2|1343
1603699200000|2020-10-26 08:00:00|23428.2|23421.2|23473.2|23466.2|23480.7|23473.7|23423.2|23416.2|2789
1603702800000|2020-10-26 09:00:00|23470.7|23463.7|23453.2|23446.2|23483.2|23476.2|23448.2|23441.2|729
1603706400000|2020-10-26 10:00:00|23455.7|23448.7|23468.2|23461.2|23470.7|23463.7|23453.2|23446.2|557
1603710000000|2020-10-26 11:00:00|23470.7|23463.7|23463.2|23456.2|23483.2|23476.2|23458.2|23451.2|455
1603713600000|2020-10-26 12:00:00|23458.2|23451.2|23458.2|23451.2|23463.2|23456.2|23443.2|23436.2|966
1603717200000|2020-10-26 13:00:00|23453.2|23446.2|23478.2|23471.2|23485.7|23478.7|23453.2|23446.2|1252
1603720800000|2020-10-26 14:00:00|23475.7|23468.7|23428.2|23421.2|23483.2|23476.2|23423.2|23416.2|1974
1603724400000|2020-10-26 15:00:00|23423.2|23416.2|23408.2|23401.2|23428.2|23421.2|23383.2|23376.2|3373
1603728000000|2020-10-26 16:00:00|23403.2|23396.2|23393.2|23386.2|23428.2|23421.2|23388.2|23381.2|2290
1603731600000|2020-10-26 17:00:00|23390.7|23383.7|23403.2|23396.2|23418.2|23411.2|23353.2|23346.2|2434
1603735200000|2020-10-26 18:00:00|23400.7|23393.7|23413.2|23406.2|23418.2|23411.2|23393.2|23386.2|1390
1603738800000|2020-10-26 19:00:00|23408.2|23401.2|23418.2|23411.2|23433.2|23426.2|23403.2|23396.2|1472
1603742400000|2020-10-26 20:00:00|23415.7|23408.7|23417.5|23387.5|23423.2|23416.2|23402.2|23387.2|547
1603746000000|2020-10-26 21:00:00|23414.9|23384.9|23414.7|23384.7|23417.7|23387.7|23408.8|23378.8|1
1603749600000|2020-10-26 22:00:00|23418|23388|23422.2|23407.2|23435.7|23417.2|23415.6|23385.6|127
1603753200000|2020-10-26 23:00:00|23427.2|23412.2|23393.2|23386.2|23445.6|23421.2|23373.2|23366.2|23644
1603756800000|2020-10-27 00:00:00|23388.2|23381.2|23413|23406|23413.2|23406.2|23233.2|23226.2|15815
1603760400000|2020-10-27 01:00:00|23410.5|23403.5|23438|23431|23443|23436|23398|23391|4872
1603764000000|2020-10-27 02:00:00|23443|23436|23408|23401|23453|23446|23393|23386|3207
1603767600000|2020-10-27 03:00:00|23405.5|23398.5|23388|23381|23413|23406|23388|23381|1793
1603771200000|2020-10-27 04:00:00|23390.5|23383.5|23438|23431|23438|23431|23390.5|23383.5|2098
1603774800000|2020-10-27 05:00:00|23440.5|23433.5|23468|23461|23473|23466|23438|23431|5987
1603778400000|2020-10-27 06:00:00|23473|23466|23508|23501|23513|23506|23473|23466|4884
1603782000000|2020-10-27 07:00:00|23503|23496|23493|23486|23523|23516|23488|23481|938
1603785600000|2020-10-27 08:00:00|23490.5|23483.5|23468|23461|23493|23486|23433|23426|3241
1603789200000|2020-10-27 09:00:00|23463|23456|23438|23431|23468|23461|23428|23421|1930
1603792800000|2020-10-27 10:00:00|23440.5|23433.5|23468|23461|23473|23466|23438|23431|1013
1603796400000|2020-10-27 11:00:00|23470.5|23463.5|23468|23461|23473|23466|23458|23451|670
1603800000000|2020-10-27 12:00:00|23463|23456|23445.5|23438.5|23470.5|23463.5|23440.5|23433.5|809
1603803600000|2020-10-27 13:00:00|23448|23441|23443|23436|23453|23446|23423|23416|1906
1603807200000|2020-10-27 14:00:00|23440.5|23433.5|23403|23396|23448|23441|23398|23391|2748
1603810800000|2020-10-27 15:00:00|23405.5|23398.5|23413|23406|23418|23411|23388|23381|1922
1603814400000|2020-10-27 16:00:00|23418|23411|23405.5|23398.5|23423|23416|23390.5|23383.5|1902
1603818000000|2020-10-27 17:00:00|23408|23401|23413|23406|23423|23416|23393|23386|866
1603821600000|2020-10-27 18:00:00|23418|23411|23413|23406|23418|23411|23383|23376|1249
1603825200000|2020-10-27 19:00:00|23408|23401|23413|23406|23418|23411|23398|23391|1214
1603828800000|2020-10-27 20:00:00|23415.5|23408.5|23356.7|23326.7|23418|23411|23352|23326.1|862
1603832400000|2020-10-27 21:00:00|23356.9|23326.9|23367.5|23337.5|23381.6|23351.6|23328|23298|0
1603836000000|2020-10-27 22:00:00|23365.3|23335.3|23332|23317|23368.4|23342|23307|23292|384
1603839600000|2020-10-27 23:00:00|23327|23312|23368|23361|23373|23366|23323|23312|21710
1603843200000|2020-10-28 00:00:00|23363|23356|23362.9|23355.9|23393|23386|23328|23321|5628
1603846800000|2020-10-28 01:00:00|23367.9|23360.9|23397.9|23390.9|23422.9|23415.9|23362.9|23355.9|3648
1603850400000|2020-10-28 02:00:00|23392.9|23385.9|23407.9|23400.9|23412.9|23405.9|23367.9|23360.9|2734
1603854000000|2020-10-28 03:00:00|23412.9|23405.9|23407.9|23400.9|23427.9|23420.9|23405.4|23398.4|2066
1603857600000|2020-10-28 04:00:00|23410.4|23403.4|23377.9|23370.9|23412.9|23405.9|23347.9|23340.9|3227
1603861200000|2020-10-28 05:00:00|23375.4|23368.4|23417.8|23410.8|23442.8|23435.8|23362.9|23355.9|9520
1603864800000|2020-10-28 06:00:00|23422.8|23415.8|23422.8|23415.8|23437.8|23430.8|23397.8|23390.8|6319
1603868400000|2020-10-28 07:00:00|23417.8|23410.8|23355.3|23348.3|23432.8|23425.8|23322.8|23315.8|2193
1603872000000|2020-10-28 08:00:00|23357.8|23350.8|23302.8|23295.8|23367.8|23360.8|23257.8|23250.8|5679
1603875600000|2020-10-28 09:00:00|23300.3|23293.3|23272.8|23265.8|23315.3|23308.3|23252.8|23245.8|3089
1603879200000|2020-10-28 10:00:00|23277.8|23270.8|23252.8|23245.8|23292.8|23285.8|23252.8|23245.8|1919
1603882800000|2020-10-28 11:00:00|23255.3|23248.3|23247.8|23240.8|23262.8|23255.8|23227.8|23220.8|1571
1603886400000|2020-10-28 12:00:00|23242.8|23235.8|23192.8|23185.8|23247.8|23240.8|23177.8|23170.8|2907
1603890000000|2020-10-28 13:00:00|23190.3|23183.3|23232.8|23225.8|23257.8|23250.8|23177.8|23170.8|3535
1603893600000|2020-10-28 14:00:00|23227.8|23220.8|23117.8|23110.8|23237.8|23230.8|23087.8|23080.8|5020
1603897200000|2020-10-28 15:00:00|23112.8|23105.8|23185.3|23178.3|23192.8|23185.8|23087.8|23080.8|4330
1603900800000|2020-10-28 16:00:00|23182.8|23175.8|23132.8|23125.8|23202.8|23195.8|23120.3|23113.3|5921
1603904400000|2020-10-28 17:00:00|23130.3|23123.3|23152.8|23145.8|23152.8|23145.8|23097.8|23090.8|1888
1603908000000|2020-10-28 18:00:00|23150.3|23143.3|23172.8|23165.8|23182.8|23175.8|23117.8|23110.8|1839
1603911600000|2020-10-28 19:00:00|23170.3|23163.3|23067.8|23060.8|23172.8|23165.8|23062.8|23055.8|3711
1603915200000|2020-10-28 20:00:00|23072.8|23065.8|23079|23049|23099.3|23084.3|23061.8|23046.8|795
1603918800000|2020-10-28 21:00:00|23079.1|23049.1|23093.5|23063.5|23096.5|23066.5|23068.9|23038.9|0
1603922400000|2020-10-28 22:00:00|23102.2|23072.2|23116.8|23101.8|23121.8|23106.8|23074.3|23059.3|160
1603926000000|2020-10-28 23:00:00|23121.8|23106.8|23147.8|23140.8|23167.8|23160.8|23076.8|23061.8|37996
1603929600000|2020-10-29 00:00:00|23142.8|23135.8|23233.2|23226.2|23263.2|23256.2|23137.8|23130.8|11855
1603933200000|2020-10-29 01:00:00|23238.2|23231.2|23238.2|23231.2|23258.2|23251.2|23203.2|23196.2|5359
1603936800000|2020-10-29 02:00:00|23233.2|23226.2|23243.2|23236.2|23263.2|23256.2|23228.2|23221.2|2340
1603940400000|2020-10-29 03:00:00|23240.7|23233.7|23303.2|23296.2|23323.2|23316.2|23233.2|23226.2|4591
1603944000000|2020-10-29 04:00:00|23308.2|23301.2|23343.2|23336.2|23353.2|23346.2|23303.2|23296.2|3412
1603947600000|2020-10-29 05:00:00|23348.2|23341.2|23308.2|23301.2|23363.2|23356.2|23303.2|23296.2|9127
1603951200000|2020-10-29 06:00:00|23303.2|23296.2|23313.2|23306.2|23353.2|23346.2|23303.2|23296.2|6787
1603954800000|2020-10-29 07:00:00|23315.7|23308.7|23303.2|23296.2|23328.2|23321.2|23268.2|23261.2|2102
1603958400000|2020-10-29 08:00:00|23300.7|23293.7|23243.2|23236.2|23333.2|23326.2|23228.2|23221.2|4651
1603962000000|2020-10-29 09:00:00|23248.2|23241.2|23268.2|23261.2|23288.2|23281.2|23243.2|23236.2|1304
1603965600000|2020-10-29 10:00:00|23265.7|23258.7|23253.2|23246.2|23268.2|23261.2|23228.2|23221.2|1500
1603969200000|2020-10-29 11:00:00|23250.7|23243.7|23178.2|23171.2|23253.2|23246.2|23173.2|23166.2|2060
1603972800000|2020-10-29 12:00:00|23180.7|23173.7|23233.2|23226.2|23255.7|23248.7|23178.2|23171.2|1806
1603976400000|2020-10-29 13:00:00|23228.2|23221.2|23243.2|23236.2|23248.2|23241.2|23173.2|23166.2|4235
1603980000000|2020-10-29 14:00:00|23240.7|23233.7|23278.2|23271.2|23323.2|23316.2|23228.2|23221.2|3963
1603983600000|2020-10-29 15:00:00|23283.2|23276.2|23268.2|23261.2|23323.2|23316.2|23253.2|23246.2|2727
1603987200000|2020-10-29 16:00:00|23273.2|23266.2|23298.2|23291.2|23308.2|23301.2|23258.2|23251.2|1716
1603990800000|2020-10-29 17:00:00|23300.7|23293.7|23345.7|23338.7|23348.2|23341.2|23278.2|23271.2|1827
1603994400000|2020-10-29 18:00:00|23348.2|23341.2|23363.2|23356.2|23393.2|23386.2|23343.2|23336.2|2191
1603998000000|2020-10-29 19:00:00|23360.7|23353.7|23303.2|23296.2|23383.2|23376.2|23298.2|23291.2|2653
1604001600000|2020-10-29 20:00:00|23308.2|23301.2|23229.5|23199.5|23318.2|23311.2|23202.2|23187.2|1296
1604005200000|2020-10-29 21:00:00|23228.8|23198.8|23228.2|23198.2|23240.3|23210.3|23219.3|23189.3|0
1604008800000|2020-10-29 22:00:00|23204.6|23174.6|23249.7|23234.7|23262.2|23247.2|23198.6|23168.6|297
1604012400000|2020-10-29 23:00:00|23252.2|23237.2|23283|23276|23300.1|23278.7|23243.2|23232.2|38966
1604016000000|2020-10-30 00:00:00|23278|23271|23193|23186|23298|23291|23173|23166|8804
1604019600000|2020-10-30 01:00:00|23198|23191|23188|23181|23223|23216|23113|23106|7806
1604023200000|2020-10-30 02:00:00|23185.5|23178.5|23123|23116|23188|23181|23115.5|23108.5|3337
1604026800000|2020-10-30 03:00:00|23120.5|23113.5|23178|23171|23188|23181|23118|23111|3425
1604030400000|2020-10-30 04:00:00|23183|23176|23128|23121|23198|23191|23113|23106|4088
1604034000000|2020-10-30 05:00:00|23130.5|23123.5|22998|22991|23138|23131|22938|22931|20041
1604037600000|2020-10-30 06:00:00|22993|22986|22898|22891|22993|22986|22873|22866|13265
1604041200000|2020-10-30 07:00:00|22900.5|22893.5|22950.5|22943.5|22978|22971|22895.5|22888.5|2106
1604044800000|2020-10-30 08:00:00|22953|22946|23003|22996|23043|23036|22953|22946|4381
1604048400000|2020-10-30 09:00:00|23005.5|22998.5|23053|23046|23073|23066|22993|22986|2651
1604052000000|2020-10-30 10:00:00|23050.5|23043.5|23073|23066|23083|23076|23023|23016|1764
1604055600000|2020-10-30 11:00:00|23075.5|23068.5|23088|23081|23118|23111|23073|23066|1939
1604059200000|2020-10-30 12:00:00|23093|23086|23093|23086|23103|23096|23043|23036|1630
1604062800000|2020-10-30 13:00:00|23090.5|23083.5|23113|23106|23153|23146|23083|23076|2937
1604066400000|2020-10-30 14:00:00|23108|23101|23040.5|23033.5|23128|23121|23033|23026|3457
1604070000000|2020-10-30 15:00:00|23038|23031|23098|23091|23113|23106|23038|23031|3794
1604073600000|2020-10-30 16:00:00|23093|23086|23103|23096|23133|23126|23093|23086|2408
1604077200000|2020-10-30 17:00:00|23100.5|23093.5|23108|23101|23123|23116|23078|23071|1642
1604080800000|2020-10-30 18:00:00|23105.5|23098.5|23083|23076|23118|23111|23053|23046|2215
1604084400000|2020-10-30 19:00:00|23080.5|23073.5|23153|23146|23153|23146|23073|23066|3661
1604088000000|2020-10-30 20:00:00|23148|23141|23209.3|23179.3|23212|23197|23148|23141|1180
1604271600000|2020-11-01 23:00:00|23154.5|23139.5|23093|23086|23179.5|23164.5|23048|23041|46556
1604275200000|2020-11-02 00:00:00|23098|23091|23258|23251|23260.5|23253.5|23088|23081|13027
1604278800000|2020-11-02 01:00:00|23255.5|23248.5|23318|23311|23358|23351|23248|23241|10041
1604282400000|2020-11-02 02:00:00|23320.5|23313.5|23298|23291|23343|23336|23283|23276|4714
1604286000000|2020-11-02 03:00:00|23303|23296|23263|23256|23323|23316|23258|23251|2713
1604289600000|2020-11-02 04:00:00|23260.5|23253.5|23308|23301|23320.5|23313.5|23258|23251|2809
1604293200000|2020-11-02 05:00:00|23310.5|23303.5|23308|23301|23333|23326|23268|23261|9726
1604296800000|2020-11-02 06:00:00|23303|23296|23260.5|23253.5|23313|23306|23233|23226|10044
1604300400000|2020-11-02 07:00:00|23258|23251|23318|23311|23318|23311|23243|23236|1305
1604304000000|2020-11-02 08:00:00|23313|23306|23323|23316|23323|23316|23258|23251|3344
1604307600000|2020-11-02 09:00:00|23318|23311|23363|23356|23393|23386|23313|23306|2718
1604311200000|2020-11-02 10:00:00|23365.5|23358.5|23428|23421|23443|23436|23363|23356|1770
1604314800000|2020-11-02 11:00:00|23430.5|23423.5|23423|23416|23438|23431|23413|23406|1733
1604318400000|2020-11-02 12:00:00|23418|23411|23388|23381|23418|23411|23373|23366|1626
1604322000000|2020-11-02 13:00:00|23393|23386|23403|23396|23418|23411|23388|23381|1003
1604325600000|2020-11-02 14:00:00|23405.5|23398.5|23380.5|23373.5|23408|23401|23355.5|23348.5|3080
1604329200000|2020-11-02 15:00:00|23413|23406|23393|23386|23420.5|23413.5|23368|23361|2854
1604332800000|2020-11-02 16:00:00|23395.5|23388.5|23398|23391|23418|23411|23373|23366|2163
1604336400000|2020-11-02 17:00:00|23403|23396|23373|23366|23403|23396|23363|23356|1134
1604340000000|2020-11-02 18:00:00|23368|23361|23348|23341|23373|23366|23338|23331|1308
1604343600000|2020-11-02 19:00:00|23345.5|23338.5|23398|23391|23433|23426|23343|23336|1400
1604347200000|2020-11-02 20:00:00|23400.5|23393.5|23433|23426|23433|23426|23388|23381|2693
1604350800000|2020-11-02 21:00:00|23428|23421|23448.6|23418.6|23450.5|23436|23408|23397|328
1604354400000|2020-11-02 22:00:00|23447.5|23417.5|23451.1|23421.1|23453.1|23423.1|23443.2|23413.2|0
1604358000000|2020-11-02 23:00:00|23452.2|23422.2|23488|23481|23503|23496|23438.5|23408.5|34756
1604361600000|2020-11-03 00:00:00|23485.5|23478.5|23588|23581|23588|23581|23478|23471|1933
1604365200000|2020-11-03 01:00:00|23583|23576|23620.5|23613.5|23623|23616|23538|23531|1834
1604368800000|2020-11-03 02:00:00|23618|23611|23643|23636|23643|23636|23598|23591|662
1604372400000|2020-11-03 03:00:00|23638|23631|23613|23606|23643|23636|23578|23571|537
1604376000000|2020-11-03 04:00:00|23608|23601|23598|23591|23618|23611|23593|23586|547
1604379600000|2020-11-03 05:00:00|23603|23596|23603|23596|23648|23641|23598|23591|1223
1604383200000|2020-11-03 06:00:00|23598|23591|23593|23586|23628|23621|23593|23586|776
1604386800000|2020-11-03 07:00:00|23598|23591|23618|23611|23630.5|23623.5|23575.5|23568.5|575
1604390400000|2020-11-03 08:00:00|23615.5|23608.5|23705.5|23698.5|23718|23711|23588|23581|2201
1604394000000|2020-11-03 09:00:00|23708|23701|23773|23766|23783|23776|23683|23676|2026
1604397600000|2020-11-03 10:00:00|23770.5|23763.5|23773|23766|23818|23811|23750.5|23743.5|1623
1604401200000|2020-11-03 11:00:00|23770.5|23763.5|23790.5|23783.5|23800.5|23793.5|23758|23751|1198
1604404800000|2020-11-03 12:00:00|23788|23781|23753|23746|23793|23786|23753|23746|692
1604408400000|2020-11-03 13:00:00|23755.5|23748.5|23753|23746|23788|23781|23728|23721|1291
1604412000000|2020-11-03 14:00:00|23755.5|23748.5|23798|23791|23803|23796|23718|23711|2002
1604415600000|2020-11-03 15:00:00|23800.5|23793.5|23878|23871|23878|23871|23778|23771|3301
1604419200000|2020-11-03 16:00:00|23883|23876|23868|23861|23918|23911|23858|23851|2533
1604422800000|2020-11-03 17:00:00|23870.5|23863.5|23828|23821|23893|23886|23828|23821|1644
1604426400000|2020-11-03 18:00:00|23833|23826|23788|23781|23838|23831|23783|23776|1360
1604430000000|2020-11-03 19:00:00|23783|23776|23838|23831|23853|23846|23783|23776|704
1604433600000|2020-11-03 20:00:00|23840.5|23833.5|23843|23836|23913|23906|23793|23786|2647
1604437200000|2020-11-03 21:00:00|23838|23831|23826.8|23796.8|23849.5|23834.5|23808|23794.5|582
1604440800000|2020-11-03 22:00:00|23826.9|23796.9|23839|23809|23841.8|23811.8|23817.1|23787.1|0
1604444400000|2020-11-03 23:00:00|23853.2|23823.2|23782.9|23775.9|24020.6|23990.6|23752.9|23745.9|19288
1604448000000|2020-11-04 00:00:00|23777.9|23770.9|23547.9|23540.9|23802.9|23795.9|23527.9|23520.9|22818
1604451600000|2020-11-04 01:00:00|23552.9|23545.9|23672.9|23665.9|23722.9|23715.9|23532.9|23525.9|13999
1604455200000|2020-11-04 02:00:00|23667.9|23660.9|23672.9|23665.9|23702.9|23695.9|23582.9|23575.9|10181
1604458800000|2020-11-04 03:00:00|23670.4|23663.4|23757.9|23750.9|23855.4|23848.4|23667.9|23660.9|14311
1604462400000|2020-11-04 04:00:00|23762.9|23755.9|23745.4|23738.4|23797.9|23790.9|23697.9|23690.9|9245
1604466000000|2020-11-04 05:00:00|23742.9|23735.9|23732.9|23725.9|23787.9|23780.9|23727.9|23720.9|13483
1604469600000|2020-11-04 06:00:00|23717.9|23710.9|23700.4|23693.4|23782.9|23775.9|23662.9|23655.9|11954
1604473200000|2020-11-04 07:00:00|23697.9|23690.9|23582.9|23575.9|23720.4|23713.4|23497.9|23490.9|4668
1604476800000|2020-11-04 08:00:00|23577.9|23570.9|23657.9|23650.9|23702.9|23695.9|23557.9|23550.9|6070
1604480400000|2020-11-04 09:00:00|23652.9|23645.9|23722.9|23715.9|23782.9|23775.9|23642.9|23635.9|5445
1604484000000|2020-11-04 10:00:00|23717.9|23710.9|23707.9|23700.9|23727.9|23720.9|23652.9|23645.9|2280
1604487600000|2020-11-04 11:00:00|23712.9|23705.9|23702.9|23695.9|23722.9|23715.9|23655.4|23648.4|1363
1604491200000|2020-11-04 12:00:00|23705.4|23698.4|23762.9|23755.9|23772.9|23765.9|23692.9|23685.9|2967
1604494800000|2020-11-04 13:00:00|23757.9|23750.9|23752.9|23745.9|23780.4|23773.4|23737.9|23730.9|4108
1604498400000|2020-11-04 14:00:00|23755.4|23748.4|23747.9|23740.9|23772.9|23765.9|23677.9|23670.9|2919
1604502000000|2020-11-04 15:00:00|23750.4|23743.4|23912.9|23905.9|23917.9|23910.9|23742.9|23735.9|6982
1604505600000|2020-11-04 16:00:00|23907.9|23900.9|23972.9|23965.9|23977.9|23970.9|23877.9|23870.9|5778
1604509200000|2020-11-04 17:00:00|23967.9|23960.9|24037.9|24030.9|24077.9|24070.9|23967.9|23960.9|4051
1604512800000|2020-11-04 18:00:00|24042.9|24035.9|24017.9|24010.9|24057.9|24050.9|23992.9|23985.9|2246
1604516400000|2020-11-04 19:00:00|24015.4|24008.4|23987.9|23980.9|24042.9|24035.9|23985.4|23978.4|1226
1604520000000|2020-11-04 20:00:00|23992.9|23985.9|23907.9|23900.9|24002.9|23995.9|23867.9|23860.9|4083
1604523600000|2020-11-04 21:00:00|23912.9|23905.9|24079.5|24049.5|24084.5|24056.9|23910.4|23903.4|1274
1604527200000|2020-11-04 22:00:00|24081.3|24051.3|24091.9|24061.9|24099.6|24069.6|24079.1|24049.1|0
1604530800000|2020-11-04 23:00:00|24098.9|24068.9|23912.9|23905.9|24098.9|24068.9|23887.9|23880.9|2772
1604534400000|2020-11-05 00:00:00|23910.4|23903.4|23952.9|23945.9|23992.9|23985.9|23862.9|23855.9|13580
1604538000000|2020-11-05 01:00:00|23950.4|23943.4|23997.9|23990.9|24017.9|24010.9|23937.9|23930.9|7277
1604541600000|2020-11-05 02:00:00|24002.9|23995.9|23972.9|23965.9|24057.9|24050.9|23957.9|23950.9|6204
1604545200000|2020-11-05 03:00:00|23967.9|23960.9|24042.9|24035.9|24072.9|24065.9|23967.9|23960.9|5905
1604548800000|2020-11-05 04:00:00|24037.9|24030.9|24037.9|24030.9|24067.9|24060.9|23982.9|23975.9|4739
1604552400000|2020-11-05 05:00:00|24042.9|24035.9|24152.9|24145.9|24187.9|24180.9|24022.9|24015.9|14640
1604556000000|2020-11-05 06:00:00|24147.9|24140.9|24125.4|24118.4|24170.4|24163.4|24102.9|24095.9|9377
1604559600000|2020-11-05 07:00:00|24130.4|24123.4|24182.9|24175.9|24227.9|24220.9|24112.9|24105.9|2516
1604563200000|2020-11-05 08:00:00|24177.9|24170.9|24172.9|24165.9|24242.9|24235.9|24160.4|24153.4|3316
1604566800000|2020-11-05 09:00:00|24177.9|24170.9|24222.9|24215.9|24227.9|24220.9|24137.9|24130.9|2027
1604570400000|2020-11-05 10:00:00|24225.4|24218.4|24312.9|24305.9|24317.9|24310.9|24207.9|24200.9|2557
1604574000000|2020-11-05 11:00:00|24310.4|24303.4|24352.9|24345.9|24382.9|24375.9|24292.9|24285.9|2327
1604577600000|2020-11-05 12:00:00|24357.9|24350.9|24317.9|24310.9|24362.9|24355.9|24292.9|24285.9|1833
1604581200000|2020-11-05 13:00:00|24312.9|24305.9|24272.9|24265.9|24312.9|24305.9|24262.9|24255.9|1747
1604584800000|2020-11-05 14:00:00|24275.4|24268.4|24277.9|24270.9|24312.9|24305.9|24242.9|24235.9|2520
1604588400000|2020-11-05 15:00:00|24282.9|24275.9|24302.9|24295.9|24327.9|24320.9|24247.9|24240.9|3031
1604592000000|2020-11-05 16:00:00|24305.4|24298.4|24247.9|24240.9|24305.4|24298.4|24227.9|24220.9|2405
1604595600000|2020-11-05 17:00:00|24242.9|24235.9|24242.9|24235.9|24262.9|24255.9|24197.9|24190.9|1870
1604599200000|2020-11-05 18:00:00|24247.9|24240.9|24257.9|24250.9|24267.9|24260.9|24227.9|24220.9|1232
1604602800000|2020-11-05 19:00:00|24260.4|24253.4|24245.4|24238.4|24277.9|24270.9|24217.9|24210.9|1110
1604606400000|2020-11-05 20:00:00|24242.9|24235.9|24267.9|24260.9|24277.9|24270.9|24172.9|24165.9|2013
1604610000000|2020-11-05 21:00:00|24272.9|24265.9|24239.3|24209.3|24276.9|24265.9|24229.4|24208.5|526
1604613600000|2020-11-05 22:00:00|24239.1|24209.1|24232.5|24202.5|24241|24211|24226.5|24196.5|0
1604617200000|2020-11-05 23:00:00|24224.3|24194.3|24165.4|24158.4|24236.9|24221.9|24097.9|24090.9|37873
1604620800000|2020-11-06 00:00:00|24157.9|24150.9|24242.9|24235.9|24282.9|24275.9|24087.9|24080.9|10873
1604624400000|2020-11-06 01:00:00|24245.4|24238.4|24338.1|24331.1|24353.1|24346.1|24192.9|24185.9|7309
1604628000000|2020-11-06 02:00:00|24343.1|24336.1|24373.1|24366.1|24383.1|24376.1|24320.6|24313.6|5701
1604631600000|2020-11-06 03:00:00|24375.6|24368.6|24318.1|24311.1|24378.1|24371.1|24283.1|24276.1|5302
1604635200000|2020-11-06 04:00:00|24320.6|24313.6|24333.1|24326.1|24378.1|24371.1|24298.1|24291.1|4924
1604638800000|2020-11-06 05:00:00|24328.1|24321.1|24348.1|24341.1|24393.1|24386.1|24328.1|24321.1|8098
1604642400000|2020-11-06 06:00:00|24338.1|24331.1|24328.1|24321.1|24368.1|24361.1|24263.1|24256.1|12622
1604646000000|2020-11-06 07:00:00|24330.6|24323.6|24353.1|24346.1|24368.1|24361.1|24313.1|24306.1|985
1604649600000|2020-11-06 08:00:00|24350.6|24343.6|24348.1|24341.1|24455.6|24448.6|24338.1|24331.1|3363
1604653200000|2020-11-06 09:00:00|24343.1|24336.1|24283.1|24276.1|24343.1|24336.1|24268.1|24261.1|2661
1604656800000|2020-11-06 10:00:00|24280.6|24273.6|24323.1|24316.1|24338.1|24331.1|24263.1|24256.1|1384
1604660400000|2020-11-06 11:00:00|24320.6|24313.6|24298.1|24291.1|24343.1|24336.1|24288.1|24281.1|1099
1604664000000|2020-11-06 12:00:00|24295.6|24288.6|24278.1|24271.1|24315.6|24308.6|24273.1|24266.1|922
1604667600000|2020-11-06 13:00:00|24280.6|24273.6|24358.1|24351.1|24368.1|24361.1|24268.1|24261.1|1532
1604671200000|2020-11-06 14:00:00|24360.6|24353.6|24383.1|24376.1|24468.1|24461.1|24343.1|24336.1|4980
1604674800000|2020-11-06 15:00:00|24388.1|24381.1|24383.1|24376.1|24460.6|24453.6|24365.6|24358.6|2426
1604678400000|2020-11-06 16:00:00|24388.1|24381.1|24405.6|24398.6|24423.1|24416.1|24373.1|24366.1|1952
1604682000000|2020-11-06 17:00:00|24408.1|24401.1|24413.1|24406.1|24423.1|24416.1|24378.1|24371.1|881
1604685600000|2020-11-06 18:00:00|24418.1|24411.1|24418.1|24411.1|24423.1|24416.1|24408.1|24401.1|664
1604689200000|2020-11-06 19:00:00|24423.1|24416.1|24408.1|24401.1|24433.1|24426.1|24398.1|24391.1|647
1604692800000|2020-11-06 20:00:00|24405.6|24398.6|24348.1|24341.1|24443.1|24436.1|24313.1|24306.1|3265
1604696400000|2020-11-06 21:00:00|24353.1|24346.1|24361.4|24331.4|24365.7|24356.1|24325.6|24314.6|537
1604876400000|2020-11-08 23:00:00|24412.1|24397.1|24578.1|24571.1|24613.1|24606.1|24372.1|24357.1|33550
1604880000000|2020-11-09 00:00:00|24570.6|24563.6|24777.1|24770.1|24787.1|24780.1|24548.1|24541.1|12243
1604883600000|2020-11-09 01:00:00|24782.1|24775.1|24817.1|24810.1|24834.6|24827.6|24767.1|24760.1|9025
1604887200000|2020-11-09 02:00:00|24814.6|24807.6|24847.1|24840.1|24852.1|24845.1|24787.1|24780.1|5084
1604890800000|2020-11-09 03:00:00|24842.1|24835.1|24932.1|24925.1|24937.1|24930.1|24827.1|24820.1|4983
1604894400000|2020-11-09 04:00:00|24929.6|24922.6|24909.6|24902.6|24969.6|24962.6|24877.1|24870.1|5935
1604898000000|2020-11-09 05:00:00|24912.1|24905.1|24877.1|24870.1|24942.1|24935.1|24864.6|24857.6|8790
1604901600000|2020-11-09 06:00:00|24867.1|24860.1|24854.6|24847.6|24892.1|24885.1|24827.1|24820.1|10301
1604905200000|2020-11-09 07:00:00|24857.1|24850.1|24912.1|24905.1|24912.1|24905.1|24842.1|24835.1|1980
1604908800000|2020-11-09 08:00:00|24907.1|24900.1|24902.1|24895.1|24927.1|24920.1|24857.1|24850.1|2966
1604912400000|2020-11-09 09:00:00|24899.6|24892.6|24907.1|24900.1|24949.6|24942.6|24887.1|24880.1|1713
1604916000000|2020-11-09 10:00:00|24912.1|24905.1|24957.1|24950.1|24962.1|24955.1|24912.1|24905.1|1323
1604919600000|2020-11-09 11:00:00|24952.1|24945.1|25587.1|25580.1|25722.1|25715.1|24942.1|24935.1|13429
1604923200000|2020-11-09 12:00:00|25582.1|25575.1|25647.1|25640.1|25662.1|25655.1|25394.6|25387.6|15510
1604926800000|2020-11-09 13:00:00|25652.1|25645.1|25857.1|25850.1|25902.1|25895.1|25612.1|25605.1|14039
1604930400000|2020-11-09 14:00:00|25862.1|25855.1|25587.1|25580.1|25882.1|25875.1|25587.1|25580.1|9697
1604934000000|2020-11-09 15:00:00|25597.1|25590.1|25637.1|25630.1|25757.1|25750.1|25592.1|25585.1|9602
1604937600000|2020-11-09 16:00:00|25634.6|25627.6|25502.1|25495.1|25652.1|25645.1|25489.6|25482.6|6301
1604941200000|2020-11-09 17:00:00|25507.1|25500.1|25597.1|25590.1|25612.1|25605.1|25477.1|25470.1|2897
1604944800000|2020-11-09 18:00:00|25594.6|25587.6|25587.1|25580.1|25627.1|25620.1|25572.1|25565.1|1522
1604948400000|2020-11-09 19:00:00|25592.1|25585.1|25607.1|25600.1|25612.1|25605.1|25512.1|25505.1|2014
1604952000000|2020-11-09 20:00:00|25612.1|25605.1|25447.1|25440.1|25617.1|25610.1|25442.1|25435.1|4908
1604955600000|2020-11-09 21:00:00|25449.6|25442.6|25394.8|25364.8|25492.1|25485.1|25371.1|25356.1|1158
1604959200000|2020-11-09 22:00:00|25393|25363|25446.1|25416.1|25448.7|25418.7|25387.5|25357.5|0
1604962800000|2020-11-09 23:00:00|25446|25416|25259.6|25252.6|25477.1|25470.1|25237.1|25230.1|100131
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25152.8|25145.8|25297.8|25290.8|25047.8|25040.8|20666
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25077.8|25070.8|25187.8|25180.8|25072.8|25065.8|5583
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25012.8|25005.8|25172.8|25165.8|25012.8|25005.8|5457
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24932.8|24925.8|25072.8|25065.8|24907.8|24900.8|7191
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24867.8|24860.8|24972.8|24965.8|24837.8|24830.8|7230
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24927.8|24920.8|24997.8|24990.8|24862.8|24855.8|9777
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|25035.3|25028.3|25062.8|25055.8|24902.8|24895.8|6981
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25107.8|25100.8|25197.8|25190.8|25037.8|25030.8|3859
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25132.8|25125.8|25252.8|25245.8|25112.8|25105.8|5572
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25232.8|25225.8|25252.8|25245.8|25107.8|25100.8|3279
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25152.8|25145.8|25252.8|25245.8|25145.3|25138.3|2519
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25207.8|25200.8|25212.8|25205.8|25132.8|25125.8|1512
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25157.8|25150.8|25217.8|25210.8|25152.8|25145.8|1067
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25197.8|25190.8|25197.8|25190.8|25147.8|25140.8|1512
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25272.8|25265.8|25277.8|25270.8|25187.8|25180.8|4738
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25232.8|25225.8|25360.3|25353.3|25197.8|25190.8|4890
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25365.3|25358.3|25372.8|25365.8|25227.8|25220.8|2845
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25392.8|25385.8|25457.8|25450.8|25357.8|25350.8|3524
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25377.8|25370.8|25417.8|25410.8|25312.8|25305.8|1123
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25352.8|25345.8|25382.8|25375.8|25307.8|25300.8|1740
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25247.8|25240.8|25365.3|25358.3|25212.8|25205.8|3080
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25322.4|25292.4|25331.8|25316.8|25242.8|25235.8|333
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25318.4|25288.4|25325.9|25295.9|25314.8|25284.8|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25200.3|25193.3|25351.8|25336.8|25200.3|25193.3|52186
1605052800000|2020-11-11 00:00:00|25202.8|25195.8|25207.7|25200.7|25242.8|25235.8|25157.7|25150.7|11909
1605056400000|2020-11-11 01:00:00|25205.2|25198.2|25252.7|25245.7|25260.2|25253.2|25152.7|25145.7|7043
1605060000000|2020-11-11 02:00:00|25250.2|25243.2|25342.7|25335.7|25417.7|25410.7|25250.2|25243.2|6214
1605063600000|2020-11-11 03:00:00|25345.2|25338.2|25352.7|25345.7|25407.7|25400.7|25312.7|25305.7|5376
1605067200000|2020-11-11 04:00:00|25347.7|25340.7|25342.7|25335.7|25367.7|25360.7|25332.7|25325.7|2453
1605070800000|2020-11-11 05:00:00|25340.2|25333.2|25370.2|25363.2|25377.7|25370.7|25252.7|25245.7|8154
1605074400000|2020-11-11 06:00:00|25357.7|25350.7|25382.7|25375.7|25430.2|25423.2|25342.7|25335.7|10670
1605078000000|2020-11-11 07:00:00|25380.2|25373.2|25372.7|25365.7|25462.7|25455.7|25372.7|25365.7|1884
1605081600000|2020-11-11 08:00:00|25375.2|25368.2|25597.7|25590.7|25617.7|25610.7|25375.2|25368.2|6155
1605085200000|2020-11-11 09:00:00|25602.7|25595.7|25582.7|25575.7|25650.2|25643.2|25567.7|25560.7|2512
1605088800000|2020-11-11 10:00:00|25585.2|25578.2|25612.7|25605.7|25627.7|25620.7|25557.7|25550.7|1403
1605092400000|2020-11-11 11:00:00|25610.2|25603.2|25622.7|25615.7|25657.7|25650.7|25577.7|25570.7|1424
1605096000000|2020-11-11 12:00:00|25617.7|25610.7|25617.7|25610.7|25627.7|25620.7|25582.7|25575.7|857
1605099600000|2020-11-11 13:00:00|25622.7|25615.7|25597.7|25590.7|25637.7|25630.7|25592.7|25585.7|1413
1605103200000|2020-11-11 14:00:00|25600.2|25593.2|25652.7|25645.7|25697.7|25690.7|25567.7|25560.7|4470
1605106800000|2020-11-11 15:00:00|25657.7|25650.7|25677.7|25670.7|25707.7|25700.7|25640.2|25633.2|3497
1605110400000|2020-11-11 16:00:00|25675.2|25668.2|25672.7|25665.7|25692.7|25685.7|25647.7|25640.7|1698
1605114000000|2020-11-11 17:00:00|25667.7|25660.7|25662.7|25655.7|25672.7|25665.7|25637.7|25630.7|875
1605117600000|2020-11-11 18:00:00|25665.2|25658.2|25630.2|25623.2|25665.2|25658.2|25617.7|25610.7|820
1605121200000|2020-11-11 19:00:00|25627.7|25620.7|25547.7|25540.7|25662.7|25655.7|25512.7|25505.7|1271
1605124800000|2020-11-11 20:00:00|25545.2|25538.2|25577.7|25570.7|25597.7|25590.7|25492.7|25485.7|2120
1605128400000|2020-11-11 21:00:00|25582.7|25575.7|25585.1|25555.1|25616.7|25601.7|25571.7|25554.2|421
1605132000000|2020-11-11 22:00:00|25585.3|25555.3|25588.5|25558.5|25588.6|25558.6|25580.2|25550.2|0
1605135600000|2020-11-11 23:00:00|25585.3|25555.3|25462.7|25455.7|25587.8|25563.2|25457.7|25450.7|37004
1605139200000|2020-11-12 00:00:00|25457.7|25450.7|25522.7|25515.7|25595.2|25588.2|25442.7|25435.7|10805
1605142800000|2020-11-12 01:00:00|25517.7|25510.7|25502.7|25495.7|25582.7|25575.7|25482.7|25475.7|6771
1605146400000|2020-11-12 02:00:00|25500.2|25493.2|25502.7|25495.7|25532.7|25525.7|25447.7|25440.7|4397
1605150000000|2020-11-12 03:00:00|25500.2|25493.2|25337.7|25330.7|25517.7|25510.7|25332.7|25325.7|7628
1605153600000|2020-11-12 04:00:00|25342.7|25335.7|25357.7|25350.7|25412.7|25405.7|25322.7|25315.7|5444
1605157200000|2020-11-12 05:00:00|25362.7|25355.7|25522.5|25515.5|25527.5|25520.5|25352.7|25345.7|9981
1605160800000|2020-11-12 06:00:00|25527.5|25520.5|25377.5|25370.5|25547.5|25540.5|25335|25328|10517
1605164400000|2020-11-12 07:00:00|25380|25373|25382.5|25375.5|25437.5|25430.5|25337.5|25330.5|1679
1605168000000|2020-11-12 08:00:00|25387.5|25380.5|25377.5|25370.5|25447.5|25440.5|25367.5|25360.5|2606
1605171600000|2020-11-12 09:00:00|25380|25373|25472.5|25465.5|25482.5|25475.5|25362.5|25355.5|1782
1605175200000|2020-11-12 10:00:00|25475|25468|25467.5|25460.5|25487.5|25480.5|25447.5|25440.5|1042
1605178800000|2020-11-12 11:00:00|25472.5|25465.5|25452.5|25445.5|25487.5|25480.5|25452.5|25445.5|627
1605182400000|2020-11-12 12:00:00|25455|25448|25390|25383|25462.5|25455.5|25382.5|25375.5|1206
1605186000000|2020-11-12 13:00:00|25392.5|25385.5|25427.5|25420.5|25432.5|25425.5|25382.5|25375.5|920
1605189600000|2020-11-12 14:00:00|25430|25423|25407.5|25400.5|25435|25428|25372.5|25365.5|1409
1605193200000|2020-11-12 15:00:00|25405|25398|25442.5|25435.5|25460|25453|25397.5|25390.5|1575
1605196800000|2020-11-12 16:00:00|25437.5|25430.5|25417.5|25410.5|25462.5|25455.5|25385|25378|2041
1605200400000|2020-11-12 17:00:00|25412.5|25405.5|25372.5|25365.5|25445|25438|25332.5|25325.5|1829
1605204000000|2020-11-12 18:00:00|25370|25363|25372.5|25365.5|25377.5|25370.5|25297.5|25290.5|1512
1605207600000|2020-11-12 19:00:00|25375|25368|25252.5|25245.5|25392.5|25385.5|25237.5|25230.5|2082
1605211200000|2020-11-12 20:00:00|25255|25248|25297.5|25290.5|25317.5|25310.5|25222.5|25215.5|2429
1605214800000|2020-11-12 21:00:00|25302.5|25295.5|25344.6|25314.6|25356.5|25345.5|25292.5|25285.5|533
1605218400000|2020-11-12 22:00:00|25344.5|25314.5|25337.3|25307.3|25345.2|25315.2|25335.7|25305.7|0
1605222000000|2020-11-12 23:00:00|25333|25303|25412.5|25405.5|25430|25423|25306.5|25291.5|35224
1605225600000|2020-11-13 00:00:00|25425|25418|25297.7|25290.7|25462.5|25455.5|25297.7|25290.7|10161
1605229200000|2020-11-13 01:00:00|25302.7|25295.7|25262.7|25255.7|25347.7|25340.7|25252.7|25245.7|5823
1605232800000|2020-11-13 02:00:00|25257.7|25250.7|25272.7|25265.7|25292.7|25285.7|25212.7|25205.7|4025
1605236400000|2020-11-13 03:00:00|25275.2|25268.2|25287.7|25280.7|25315.2|25308.2|25225.2|25218.2|4264
1605240000000|2020-11-13 04:00:00|25290.2|25283.2|25362.7|25355.7|25362.7|25355.7|25262.7|25255.7|4278
1605243600000|2020-11-13 05:00:00|25360.2|25353.2|25367.7|25360.7|25387.7|25380.7|25307.7|25300.7|7195
1605247200000|2020-11-13 06:00:00|25382.7|25375.7|25382.7|25375.7|25402.7|25395.7|25325.2|25318.2|5880
1605250800000|2020-11-13 07:00:00|25377.7|25370.7|25407.7|25400.7|25412.7|25405.7|25327.7|25320.7|1047
1605254400000|2020-11-13 08:00:00|25412.7|25405.7|25397.7|25390.7|25442.7|25435.7|25377.7|25370.7|2945
1605258000000|2020-11-13 09:00:00|25402.7|25395.7|25487.7|25480.7|25492.7|25485.7|25392.7|25385.7|1489
1605261600000|2020-11-13 10:00:00|25485.2|25478.2|25512.7|25505.7|25522.7|25515.7|25475.2|25468.2|1492
1605265200000|2020-11-13 11:00:00|25515.2|25508.2|25472.7|25465.7|25517.7|25510.7|25452.7|25445.7|691
1605268800000|2020-11-13 12:00:00|25470.2|25463.2|25442.7|25435.7|25472.7|25465.7|25437.7|25430.7|676
1605272400000|2020-11-13 13:00:00|25445.2|25438.2|25407.7|25400.7|25465.2|25458.2|25397.7|25390.7|1139
1605276000000|2020-11-13 14:00:00|25405.2|25398.2|25422.7|25415.7|25437.7|25430.7|25377.7|25370.7|1691
1605279600000|2020-11-13 15:00:00|25417.7|25410.7|25407.7|25400.7|25437.7|25430.7|25382.7|25375.7|1954
1605283200000|2020-11-13 16:00:00|25410.2|25403.2|25452.7|25445.7|25472.7|25465.7|25407.7|25400.7|2221
1605286800000|2020-11-13 17:00:00|25455.2|25448.2|25482.7|25475.7|25482.7|25475.7|25437.7|25430.7|893
1605290400000|2020-11-13 18:00:00|25487.7|25480.7|25502.7|25495.7|25527.7|25520.7|25462.7|25455.7|1631
1605294000000|2020-11-13 19:00:00|25497.7|25490.7|25607.7|25600.7|25617.7|25610.7|25497.7|25490.7|2016
1605297600000|2020-11-13 20:00:00|25602.7|25595.7|25632.7|25625.7|25672.7|25665.7|25592.7|25585.7|3063
1605301200000|2020-11-13 21:00:00|25630.2|25623.2|25637.6|25607.6|25651.7|25640.7|25612.7|25603.1|449
1605481200000|2020-11-15 23:00:00|25674.2|25659.2|25727.7|25720.7|25772.7|25765.7|25671.7|25656.7|25278
1605484800000|2020-11-16 00:00:00|25717.7|25710.7|25762.6|25755.6|25812.6|25805.6|25677.7|25670.7|9091
1605488400000|2020-11-16 01:00:00|25767.6|25760.6|25782.6|25775.6|25832.6|25825.6|25757.6|25750.6|6855
1605492000000|2020-11-16 02:00:00|25785.1|25778.1|25832.6|25825.6|25837.6|25830.6|25785.1|25778.1|3208
1605495600000|2020-11-16 03:00:00|25835.1|25828.1|25872.6|25865.6|25897.6|25890.6|25812.6|25805.6|5136
1605499200000|2020-11-16 04:00:00|25875.1|25868.1|25897.6|25890.6|25902.6|25895.6|25840.1|25833.1|3770
1605502800000|2020-11-16 05:00:00|25902.6|25895.6|25922.6|25915.6|25937.6|25930.6|25882.6|25875.6|6875
1605506400000|2020-11-16 06:00:00|25927.6|25920.6|25957.6|25950.6|26002.6|25995.6|25887.6|25880.6|9950
1605510000000|2020-11-16 07:00:00|25962.6|25955.6|25972.6|25965.6|25997.6|25990.6|25927.6|25920.6|1463
1605513600000|2020-11-16 08:00:00|25967.6|25960.6|25887.6|25880.6|25987.6|25980.6|25852.6|25845.6|3348
1605517200000|2020-11-16 09:00:00|25892.6|25885.6|25992.6|25985.6|25992.6|25985.6|25882.6|25875.6|1995
1605520800000|2020-11-16 10:00:00|25990.1|25983.1|25972.6|25965.6|26002.6|25995.6|25952.6|25945.6|1451
1605524400000|2020-11-16 11:00:00|25975.1|25968.1|26142.6|26135.6|26222.6|26215.6|25970.1|25963.1|6322
1605528000000|2020-11-16 12:00:00|26145.1|26138.1|26102.6|26095.6|26197.6|26190.6|26072.6|26065.6|4456
1605531600000|2020-11-16 13:00:00|26107.6|26100.6|26102.6|26095.6|26132.6|26125.6|26067.6|26060.6|2514
1605535200000|2020-11-16 14:00:00|26100.1|26093.1|26067.6|26060.6|26162.6|26155.6|26037.6|26030.6|3533
1605538800000|2020-11-16 15:00:00|26065.1|26058.1|26147.6|26140.6|26147.6|26140.6|26047.6|26040.6|2068
1605542400000|2020-11-16 16:00:00|26142.6|26135.6|26072.6|26065.6|26145.1|26138.1|26067.6|26060.6|2765
1605546000000|2020-11-16 17:00:00|26075.1|26068.1|26067.6|26060.6|26097.6|26090.6|26037.6|26030.6|1984
1605549600000|2020-11-16 18:00:00|26065.1|26058.1|26037.6|26030.6|26082.6|26075.6|25992.6|25985.6|1776
1605553200000|2020-11-16 19:00:00|26042.6|26035.6|26057.6|26050.6|26077.6|26070.6|26022.6|26015.6|1236
1605556800000|2020-11-16 20:00:00|26060.1|26053.1|26197.6|26190.6|26197.6|26190.6|26012.6|26005.6|3378
1605560400000|2020-11-16 21:00:00|26192.6|26185.6|26175.1|26145.1|26207.6|26200.6|26161.6|26144.1|774
1605564000000|2020-11-16 22:00:00|26175.6|26145.6|26175.1|26145.1|26181.4|26151.4|26174|26144|0
1605567600000|2020-11-16 23:00:00|26162.4|26132.4|26112.6|26105.6|26181.6|26170.6|26092.6|26085.6|39746
1605571200000|2020-11-17 00:00:00|26102.6|26095.6|25977.6|25970.6|26102.6|26095.6|25927.6|25920.6|10861
1605574800000|2020-11-17 01:00:00|25980.1|25973.1|25887.6|25880.6|26022.6|26015.6|25872.6|25865.6|5563
1605578400000|2020-11-17 02:00:00|25885.1|25878.1|25917.6|25910.6|25927.6|25920.6|25862.6|25855.6|4633
1605582000000|2020-11-17 03:00:00|25920.1|25913.1|25977.6|25970.6|25992.6|25985.6|25912.6|25905.6|4224
1605585600000|2020-11-17 04:00:00|25972.6|25965.6|26032.6|26025.6|26035.1|26028.1|25937.6|25930.6|3861
1605589200000|2020-11-17 05:00:00|26037.6|26030.6|26007.6|26000.6|26042.6|26035.6|25982.6|25975.6|6473
1605592800000|2020-11-17 06:00:00|26012.6|26005.6|26052.6|26045.6|26077.6|26070.6|26007.6|26000.6|5221
1605596400000|2020-11-17 07:00:00|26055.1|26048.1|26032.6|26025.6|26067.6|26060.6|26017.6|26010.6|783
1605600000000|2020-11-17 08:00:00|26027.6|26020.6|25977.6|25970.6|26077.6|26070.6|25962.6|25955.6|2501
1605603600000|2020-11-17 09:00:00|25980.1|25973.1|25982.6|25975.6|26012.6|26005.6|25957.6|25950.6|1048
1605607200000|2020-11-17 10:00:00|25980.1|25973.1|25972.6|25965.6|25990.1|25983.1|25947.6|25940.6|1319
1605610800000|2020-11-17 11:00:00|25970.1|25963.1|25952.6|25945.6|25972.6|25965.6|25927.6|25920.6|894
1605614400000|2020-11-17 12:00:00|25957.6|25950.6|25952.6|25945.6|25980.1|25973.1|25927.6|25920.6|895
1605618000000|2020-11-17 13:00:00|25947.6|25940.6|25935.1|25928.1|25957.6|25950.6|25907.6|25900.6|1063
1605621600000|2020-11-17 14:00:00|25937.6|25930.6|25887.6|25880.6|25952.6|25945.6|25882.6|25875.6|1915
1605625200000|2020-11-17 15:00:00|25885.1|25878.1|26022.6|26015.6|26032.6|26025.6|25882.6|25875.6|1839
1605628800000|2020-11-17 16:00:00|26025.1|26018.1|26022.6|26015.6|26047.6|26040.6|26012.6|26005.6|1487
1605632400000|2020-11-17 17:00:00|26027.6|26020.6|26017.6|26010.6|26052.6|26045.6|26002.6|25995.6|1209
1605636000000|2020-11-17 18:00:00|26015.1|26008.1|26022.6|26015.6|26042.6|26035.6|26002.6|25995.6|699
1605639600000|2020-11-17 19:00:00|26025.1|26018.1|26057.6|26050.6|26077.6|26070.6|26022.6|26015.6|729
1605643200000|2020-11-17 20:00:00|26055.1|26048.1|26002.6|25995.6|26055.1|26048.1|25962.6|25955.6|2087
1605646800000|2020-11-17 21:00:00|26007.6|26000.6|25971.9|25941.9|26007.6|26000.6|25966.6|25940.7|319
1605650400000|2020-11-17 22:00:00|25970.9|25940.9|25934.5|25904.5|25973.2|25943.2|25928.7|25898.7|0
1605654000000|2020-11-17 23:00:00|25939.2|25909.2|25892.6|25885.6|25972.6|25965.6|25877.6|25870.6|22046
1605657600000|2020-11-18 00:00:00|25882.6|25875.6|25762.3|25755.3|25897.6|25890.6|25727.3|25720.3|11577
1605661200000|2020-11-18 01:00:00|25757.3|25750.3|25817.3|25810.3|25842.3|25835.3|25752.3|25745.3|4668
1605664800000|2020-11-18 02:00:00|25814.8|25807.8|25852.3|25845.3|25864.8|25857.8|25807.3|25800.3|3439
1605668400000|2020-11-18 03:00:00|25854.8|25847.8|25847.3|25840.3|25869.8|25862.8|25797.3|25790.3|3010
1605672000000|2020-11-18 04:00:00|25849.8|25842.8|25817.3|25810.3|25857.3|25850.3|25812.3|25805.3|2586
1605675600000|2020-11-18 05:00:00|25822.3|25815.3|25747.3|25740.3|25854.8|25847.8|25659.8|25652.8|13510
1605679200000|2020-11-18 06:00:00|25752.3|25745.3|25687.3|25680.3|25767.3|25760.3|25669.8|25662.8|6410
1605682800000|2020-11-18 07:00:00|25684.8|25677.8|25732.3|25725.3|25752.3|25745.3|25682.3|25675.3|1587
1605686400000|2020-11-18 08:00:00|25734.8|25727.8|25797.3|25790.3|25817.3|25810.3|25717.3|25710.3|2470
1605690000000|2020-11-18 09:00:00|25799.8|25792.8|25817.3|25810.3|25827.3|25820.3|25782.3|25775.3|1148
1605693600000|2020-11-18 10:00:00|25819.8|25812.8|25852.3|25845.3|25862.3|25855.3|25817.3|25810.3|855
1605697200000|2020-11-18 11:00:00|25847.3|25840.3|25867.3|25860.3|25932.3|25925.3|25829.8|25822.8|1526
1605700800000|2020-11-18 12:00:00|25869.8|25862.8|25892.3|25885.3|25924.8|25917.8|25862.3|25855.3|1119
1605704400000|2020-11-18 13:00:00|25894.8|25887.8|25887.3|25880.3|25897.3|25890.3|25862.3|25855.3|1009
1605708000000|2020-11-18 14:00:00|25884.8|25877.8|25842.3|25835.3|25887.3|25880.3|25812.3|25805.3|1374
1605711600000|2020-11-18 15:00:00|25837.3|25830.3|25857.3|25850.3|25882.3|25875.3|25837.3|25830.3|1398
1605715200000|2020-11-18 16:00:00|25859.8|25852.8|25867.3|25860.3|25882.3|25875.3|25852.3|25845.3|1289
1605718800000|2020-11-18 17:00:00|25872.3|25865.3|25852.3|25845.3|25882.3|25875.3|25852.3|25845.3|693
1605722400000|2020-11-18 18:00:00|25857.3|25850.3|25832.3|25825.3|25874.8|25867.8|25807.3|25800.3|992
1605726000000|2020-11-18 19:00:00|25827.3|25820.3|25802.3|25795.3|25842.3|25835.3|25762.3|25755.3|958
1605729600000|2020-11-18 20:00:00|25807.3|25800.3|25642.3|25635.3|25807.3|25800.3|25639.8|25632.8|2264
1605733200000|2020-11-18 21:00:00|25639.8|25632.8|25609.2|25579.2|25656.3|25641.3|25566.3|25551.3|778
1605736800000|2020-11-18 22:00:00|25609.3|25579.3|25681.9|25651.9|25691|25661|25608.7|25578.7|0
1605740400000|2020-11-18 23:00:00|25686.8|25656.8|25637.3|25630.3|25694.1|25685.3|25623.8|25608.8|21800
1605744000000|2020-11-19 00:00:00|25642.3|25635.3|25577.3|25570.3|25662.3|25655.3|25537.3|25530.3|9816
1605747600000|2020-11-19 01:00:00|25572.3|25565.3|25622.3|25615.3|25647.3|25640.3|25567.3|25560.3|4268
1605751200000|2020-11-19 02:00:00|25619.8|25612.8|25537.3|25530.3|25632.3|25625.3|25527.3|25520.3|3051
1605754800000|2020-11-19 03:00:00|25539.8|25532.8|25492.3|25485.3|25564.8|25557.8|25482.3|25475.3|4514
1605758400000|2020-11-19 04:00:00|25489.8|25482.8|25497.3|25490.3|25537.3|25530.3|25477.3|25470.3|3896
1605762000000|2020-11-19 05:00:00|25499.8|25492.8|25592.3|25585.3|25622.3|25615.3|25482.3|25475.3|7273
1605765600000|2020-11-19 06:00:00|25594.8|25587.8|25584.8|25577.8|25612.3|25605.3|25537.3|25530.3|4787
1605769200000|2020-11-19 07:00:00|25582.3|25575.3|25542.3|25535.3|25624.8|25617.8|25542.3|25535.3|1199
1605772800000|2020-11-19 08:00:00|25547.3|25540.3|25442.3|25435.3|25582.3|25575.3|25427.3|25420.3|2357
1605776400000|2020-11-19 09:00:00|25444.8|25437.8|25447.3|25440.3|25472.3|25465.3|25417.3|25410.3|1990
1605780000000|2020-11-19 10:00:00|25444.8|25437.8|25482.3|25475.3|25492.3|25485.3|25412.3|25405.3|1235
1605783600000|2020-11-19 11:00:00|25479.8|25472.8|25537.3|25530.3|25537.3|25530.3|25462.3|25455.3|901
1605787200000|2020-11-19 12:00:00|25542.3|25535.3|25552.3|25545.3|25572.3|25565.3|25532.3|25525.3|732
1605790800000|2020-11-19 13:00:00|25547.3|25540.3|25537.3|25530.3|25562.3|25555.3|25512.3|25505.3|1078
1605794400000|2020-11-19 14:00:00|25539.8|25532.8|25582.3|25575.3|25599.8|25592.8|25502.3|25495.3|1701
1605798000000|2020-11-19 15:00:00|25584.8|25577.8|25557.3|25550.3|25592.3|25585.3|25527.3|25520.3|1771
1605801600000|2020-11-19 16:00:00|25554.8|25547.8|25542.3|25535.3|25577.3|25570.3|25532.3|25525.3|1541
1605805200000|2020-11-19 17:00:00|25544.8|25537.8|25512.3|25505.3|25554.8|25547.8|25507.3|25500.3|929
1605808800000|2020-11-19 18:00:00|25509.8|25502.8|25572.3|25565.3|25572.3|25565.3|25509.8|25502.8|1008
1605812400000|2020-11-19 19:00:00|25567.3|25560.3|25589.8|25582.8|25624.8|25617.8|25552.3|25545.3|1323
1605816000000|2020-11-19 20:00:00|25592.3|25585.3|25597.3|25590.3|25617.3|25610.3|25564.8|25557.8|2034
1605819600000|2020-11-19 21:00:00|25594.8|25587.8|25530.5|25500.5|25602.3|25595.3|25511.3|25496.3|489
1605823200000|2020-11-19 22:00:00|25531.4|25501.4|25537|25507|25544.3|25514.3|25521.5|25491.5|0
1605826800000|2020-11-19 23:00:00|25516.6|25486.6|25474.8|25467.8|25516.6|25490.3|25448.8|25433.8|22304
1605830400000|2020-11-20 00:00:00|25472.3|25465.3|25497.3|25490.3|25527.3|25520.3|25442.3|25435.3|6258
1605834000000|2020-11-20 01:00:00|25494.8|25487.8|25507.3|25500.3|25557.3|25550.3|25472.3|25465.3|3583
1605837600000|2020-11-20 02:00:00|25509.8|25502.8|25457|25450|25519.8|25512.8|25439.8|25432.8|2843
1605841200000|2020-11-20 03:00:00|25454.5|25447.5|25442|25435|25487|25480|25427|25420|2527
1605844800000|2020-11-20 04:00:00|25439.5|25432.5|25527|25520|25542|25535|25432|25425|3566
1605848400000|2020-11-20 05:00:00|25529.5|25522.5|25537|25530|25547|25540|25497|25490|4734
1605852000000|2020-11-20 06:00:00|25532|25525|25522|25515|25552|25545|25502|25495|3511
1605855600000|2020-11-20 07:00:00|25517|25510|25522|25515|25557|25550|25492|25485|904
1605859200000|2020-11-20 08:00:00|25519.5|25512.5|25622|25615|25629.5|25622.5|25507|25500|1967
1605862800000|2020-11-20 09:00:00|25619.5|25612.5|25657|25650|25674.5|25667.5|25607|25600|1310
1605866400000|2020-11-20 10:00:00|25654.5|25647.5|25692|25685|25712|25705|25652|25645|1192
1605870000000|2020-11-20 11:00:00|25694.5|25687.5|25707|25700|25707|25700|25662|25655|677
1605873600000|2020-11-20 12:00:00|25704.5|25697.5|25702|25695|25707|25700|25677|25670|585
1605877200000|2020-11-20 13:00:00|25699.5|25692.5|25667|25660|25712|25705|25662|25655|1034
1605880800000|2020-11-20 14:00:00|25664.5|25657.5|25677|25670|25712|25705|25657|25650|1416
1605884400000|2020-11-20 15:00:00|25679.5|25672.5|25657|25650|25687|25680|25629.5|25622.5|1090
1605888000000|2020-11-20 16:00:00|25659.5|25652.5|25687|25680|25722|25715|25657|25650|1410
1605891600000|2020-11-20 17:00:00|25682|25675|25702|25695|25702|25695|25669.5|25662.5|758
1605895200000|2020-11-20 18:00:00|25697|25690|25707|25700|25727|25720|25697|25690|584
1605898800000|2020-11-20 19:00:00|25709.5|25702.5|25747|25740|25762|25755|25702|25695|863
1605902400000|2020-11-20 20:00:00|25749.5|25742.5|25742|25735|25762|25755|25702|25695|1434
1605906000000|2020-11-20 21:00:00|25744.5|25737.5|25718.1|25688.1|25747|25740|25672|25665|430
1606086000000|2020-11-22 23:00:00|25683.5|25668.5|25712|25705|25732|25725|25662|25655|18059
1606089600000|2020-11-23 00:00:00|25717|25710|25807|25800|25812|25805|25707|25700|1751
1606093200000|2020-11-23 01:00:00|25804.5|25797.5|25782|25775|25817|25810|25767|25760|796
1606096800000|2020-11-23 02:00:00|25779.5|25772.5|25812|25805|25822|25815|25762|25755|465
1606100400000|2020-11-23 03:00:00|25809.5|25802.5|25802|25795|25822|25815|25794.5|25787.5|171
1606104000000|2020-11-23 04:00:00|25804.5|25797.5|25807|25800|25827|25820|25797|25790|193
1606107600000|2020-11-23 05:00:00|25804.5|25797.5|25837|25830|25837|25830|25802|25795|419
1606111200000|2020-11-23 06:00:00|25839.5|25832.5|25837|25830|25862|25855|25807|25800|709
1606114800000|2020-11-23 07:00:00|25839.5|25832.5|25907|25900|25912|25905|25839.5|25832.5|863
1606118400000|2020-11-23 08:00:00|25902|25895|25952|25945|25957|25950|25879.5|25872.5|1572
1606122000000|2020-11-23 09:00:00|25954.5|25947.5|25932|25925|25957|25950|25897|25890|650
1606125600000|2020-11-23 10:00:00|25934.5|25927.5|25932|25925|25947|25940|25917|25910|390
1606129200000|2020-11-23 11:00:00|25934.5|25927.5|25907|25900|25937|25930|25889.5|25882.5|284
1606132800000|2020-11-23 12:00:00|25912|25905|25942|25935|25947|25940|25872|25865|570
1606136400000|2020-11-23 13:00:00|25947|25940|25912|25905|25952|25945|25877|25870|1645
1606140000000|2020-11-23 14:00:00|25914.5|25907.5|25949.5|25942.5|25977|25970|25887|25880|1659
1606143600000|2020-11-23 15:00:00|25952|25945|25987|25980|25997|25990|25917|25910|1441
1606147200000|2020-11-23 16:00:00|25989.5|25982.5|25909.5|25902.5|25997|25990|25887|25880|2371
1606150800000|2020-11-23 17:00:00|25907|25900|25972|25965|25972|25965|25887|25880|1284
1606154400000|2020-11-23 18:00:00|25969.5|25962.5|25962|25955|25972|25965|25942|25935|348
1606158000000|2020-11-23 19:00:00|25959.5|25952.5|26017|26010|26027|26020|25922|25915|1310
1606161600000|2020-11-23 20:00:00|26022|26015|25937|25930|26059.5|26052.5|25917|25910|3519
1606165200000|2020-11-23 21:00:00|25932|25925|25956.9|25926.9|26006|25991|25932|25925|529
1606168800000|2020-11-23 22:00:00|25956.8|25926.8|25948|25918|25958.5|25928.5|25939.2|25909.2|0
1606172400000|2020-11-23 23:00:00|25948.9|25918.9|25972|25965|26042|26035|25933.5|25907.2|12742
1606176000000|2020-11-24 00:00:00|25969.5|25962.5|26192|26185|26207|26200|25957|25950|16494
1606179600000|2020-11-24 01:00:00|26189.5|26182.5|26192|26185|26222|26215|26164.5|26157.5|6280
1606183200000|2020-11-24 02:00:00|26189.5|26182.5|26257|26250|26277|26270|26187|26180|3607
1606186800000|2020-11-24 03:00:00|26259.5|26252.5|26247|26240|26267|26260|26212|26205|2915
1606190400000|2020-11-24 04:00:00|26252|26245|26202|26195|26257|26250|26177|26170|2972
1606194000000|2020-11-24 05:00:00|26207|26200|26162|26155|26217|26210|26112|26105|9428
1606197600000|2020-11-24 06:00:00|26167|26160|26217|26210|26257|26250|26157|26150|8438
1606201200000|2020-11-24 07:00:00|26222|26215|26247|26240|26267|26260|26204.5|26197.5|1423
1606204800000|2020-11-24 08:00:00|26249.5|26242.5|26277|26270|26327|26320|26247|26240|2957
1606208400000|2020-11-24 09:00:00|26279.5|26272.5|26307|26300|26312|26305|26252|26245|1193
1606212000000|2020-11-24 10:00:00|26304.5|26297.5|26342|26335|26347|26340|26297|26290|989
1606215600000|2020-11-24 11:00:00|26339.5|26332.5|26374.5|26367.5|26382|26375|26337|26330|1050
1606219200000|2020-11-24 12:00:00|26377|26370|26407|26400|26412|26405|26344.5|26337.5|1126
1606222800000|2020-11-24 13:00:00|26404.5|26397.5|26459.5|26452.5|26482|26475|26402|26395|2283
1606226400000|2020-11-24 14:00:00|26462|26455|26457|26450|26467|26460|26397|26390|2796
1606230000000|2020-11-24 15:00:00|26462|26455|26477|26470|26497|26490|26432|26425|2627
1606233600000|2020-11-24 16:00:00|26479.5|26472.5|26492|26485|26517|26510|26452|26445|2350
1606237200000|2020-11-24 17:00:00|26489.5|26482.5|26502|26495|26512|26505|26462|26455|1297
1606240800000|2020-11-24 18:00:00|26499.5|26492.5|26467|26460|26509.5|26502.5|26447|26440|908
1606244400000|2020-11-24 19:00:00|26462|26455|26492|26485|26492|26485|26437|26430|941
1606248000000|2020-11-24 20:00:00|26489.5|26482.5|26467|26460|26497|26490|26437|26430|1809
1606251600000|2020-11-24 21:00:00|26469.5|26462.5|26493.9|26463.9|26521|26506|26467|26458.5|487
1606255200000|2020-11-24 22:00:00|26494.6|26464.6|26496.3|26466.3|26502.6|26472.6|26492|26462|0
1606258800000|2020-11-24 23:00:00|26497.2|26467.2|26542|26535|26567|26560|26466|26451|30700
1606262400000|2020-11-25 00:00:00|26539.5|26532.5|26674.5|26667.5|26717|26710|26507|26500|14460
1606266000000|2020-11-25 01:00:00|26672|26665|26632|26625|26702|26695|26612|26605|4819
1606269600000|2020-11-25 02:00:00|26634.5|26627.5|26552|26545|26657|26650|26522|26515|5011
1606273200000|2020-11-25 03:00:00|26547|26540|26472|26465|26577|26570|26332|26325|9732
1606276800000|2020-11-25 04:00:00|26474.5|26467.5|26372|26365|26514.5|26507.5|26372|26365|5137
1606280400000|2020-11-25 05:00:00|26374.5|26367.5|26287|26280|26412|26405|26262|26255|12512
1606284000000|2020-11-25 06:00:00|26292|26285|26364.5|26357.5|26397|26390|26292|26285|4366
1606287600000|2020-11-25 07:00:00|26367|26360|26434.5|26427.5|26442|26435|26367|26360|1219
1606291200000|2020-11-25 08:00:00|26437|26430|26312|26305|26467|26460|26302|26295|2401
1606294800000|2020-11-25 09:00:00|26314.5|26307.5|26287|26280|26344.5|26337.5|26244.5|26237.5|1954
1606298400000|2020-11-25 10:00:00|26289.5|26282.5|26272|26265|26327|26320|26262|26255|755
1606302000000|2020-11-25 11:00:00|26274.5|26267.5|26299.5|26292.5|26322|26315|26262|26255|902
1606305600000|2020-11-25 12:00:00|26302|26295|26282|26275|26342|26335|26267|26260|733
1606309200000|2020-11-25 13:00:00|26279.5|26272.5|26277|26270|26307|26300|26267|26260|1283
1606312800000|2020-11-25 14:00:00|26282|26275|26207|26200|26292|26285|26192|26185|1536
1606316400000|2020-11-25 15:00:00|26209.5|26202.5|26302|26295|26317|26310|26187|26180|3721
1606320000000|2020-11-25 16:00:00|26297|26290|26342|26335|26344.5|26337.5|26292|26285|2232
1606323600000|2020-11-25 17:00:00|26344.5|26337.5|26347|26340|26364.5|26357.5|26312|26305|992
1606327200000|2020-11-25 18:00:00|26352|26345|26397|26390|26397|26390|26337|26330|1174
1606330800000|2020-11-25 19:00:00|26394.5|26387.5|26382|26375|26399.5|26392.5|26342|26335|993
1606334400000|2020-11-25 20:00:00|26379.5|26372.5|26307|26300|26407|26400|26297|26290|1862
1606338000000|2020-11-25 21:00:00|26302|26295|26299.5|26269.5|26337|26330|26276|26261|584
1606341600000|2020-11-25 22:00:00|26299.4|26269.4|26314.8|26284.8|26315|26285|26297.2|26267.2|0
1606345200000|2020-11-25 23:00:00|26320|26290|26272|26265|26346|26335|26272|26265|24034
1606348800000|2020-11-26 00:00:00|26269.5|26262.5|26407|26400|26477|26470|26257|26250|7751
1606352400000|2020-11-26 01:00:00|26412|26405|26427|26420|26467|26460|26364.5|26357.5|5096
1606356000000|2020-11-26 02:00:00|26429.5|26422.5|26452|26445|26482|26475|26427|26420|2903
1606359600000|2020-11-26 03:00:00|26449.5|26442.5|26427|26420|26452|26445|26402|26395|2709
1606363200000|2020-11-26 04:00:00|26424.5|26417.5|26437|26430|26447|26440|26412|26405|2054
1606366800000|2020-11-26 05:00:00|26434.5|26427.5|26552|26545|26567|26560|26432|26425|8333
1606370400000|2020-11-26 06:00:00|26547|26540|26589.5|26582.5|26597|26590|26537|26530|4448
1606374000000|2020-11-26 07:00:00|26587|26580|26547|26540|26594.5|26587.5|26544.5|26537.5|778
1606377600000|2020-11-26 08:00:00|26549.5|26542.5|26487|26480|26552|26545|26482|26475|1358
1606381200000|2020-11-26 09:00:00|26484.5|26477.5|26492|26485|26517|26510|26472|26465|712
1606384800000|2020-11-26 10:00:00|26494.5|26487.5|26467|26460|26497|26490|26457|26450|423
1606388400000|2020-11-26 11:00:00|26469.5|26462.5|26502|26495|26512|26505|26469.5|26462.5|293
1606392000000|2020-11-26 12:00:00|26499.5|26492.5|26492|26485|26502|26495|26472|26465|362
1606395600000|2020-11-26 13:00:00|26489.5|26482.5|26492|26485|26502|26495|26487|26480|319
1606399200000|2020-11-26 14:00:00|26487|26480|26502|26495|26519.5|26512.5|26482|26475|479
1606402800000|2020-11-26 15:00:00|26507|26500|26482|26475|26537|26530|26479.5|26472.5|588
1606406400000|2020-11-26 16:00:00|26487|26480|26497|26490|26512|26505|26482|26475|492
1606410000000|2020-11-26 17:00:00|26494.5|26487.5|26479.5|26472.5|26497|26490|26452|26445|692
1606413600000|2020-11-26 18:00:00|26494.5|26487.5|26497|26490|26502|26495|26487|26480|801
1606417200000|2020-11-26 19:00:00|26492|26485|26487|26480|26492|26485|26484.5|26477.5|49
1606420800000|2020-11-26 20:00:00|26484.5|26477.5|26459.5|26452.5|26494.5|26487.5|26452|26445|249
1606424400000|2020-11-26 21:00:00|26462|26455|26472.3|26442.3|26473.7|26455|26462|26442.1|1
1606428000000|2020-11-26 22:00:00|26472.1|26442.1|26473.5|26443.5|26473.7|26443.7|26471.2|26441.2|0
1606431600000|2020-11-26 23:00:00|26482.3|26452.3|26481.8|26474.8|26498.5|26483.5|26434.3|26427.3|2994
1606435200000|2020-11-27 00:00:00|26484.3|26477.3|26636.8|26629.8|26636.8|26629.8|26466.8|26459.8|8018
1606438800000|2020-11-27 01:00:00|26631.8|26624.8|26526.8|26519.8|26649.3|26642.3|26521.8|26514.8|5537
1606442400000|2020-11-27 02:00:00|26529.3|26522.3|26499.3|26492.3|26531.8|26524.8|26416.8|26409.8|4956
1606446000000|2020-11-27 03:00:00|26496.8|26489.8|26626.8|26619.8|26641.8|26634.8|26481.8|26474.8|4243
1606449600000|2020-11-27 04:00:00|26631.8|26624.8|26666.8|26659.8|26671.8|26664.8|26571.8|26564.8|3732
1606453200000|2020-11-27 05:00:00|26661.8|26654.8|26646.8|26639.8|26666.8|26659.8|26591.8|26584.8|7197
1606456800000|2020-11-27 06:00:00|26651.8|26644.8|26636.8|26629.8|26651.8|26644.8|26581.8|26574.8|6915
1606460400000|2020-11-27 07:00:00|26641.8|26634.8|26636.8|26629.8|26661.8|26654.8|26591.8|26584.8|1094
1606464000000|2020-11-27 08:00:00|26641.8|26634.8|26706.8|26699.8|26721.8|26714.8|26619.3|26612.3|1668
1606467600000|2020-11-27 09:00:00|26711.8|26704.8|26686.8|26679.8|26741.8|26734.8|26671.8|26664.8|1253
1606471200000|2020-11-27 10:00:00|26691.8|26684.8|26716.8|26709.8|26716.8|26709.8|26676.8|26669.8|639
1606474800000|2020-11-27 11:00:00|26714.3|26707.3|26701.8|26694.8|26721.8|26714.8|26696.8|26689.8|406
1606478400000|2020-11-27 12:00:00|26696.8|26689.8|26716.8|26709.8|26716.8|26709.8|26691.8|26684.8|404
1606482000000|2020-11-27 13:00:00|26714.3|26707.3|26746.8|26739.8|26766.8|26759.8|26706.8|26699.8|711
1606485600000|2020-11-27 14:00:00|26749.3|26742.3|26769.3|26762.3|26816.8|26809.8|26746.8|26739.8|1917
1606489200000|2020-11-27 15:00:00|26771.8|26764.8|26766.8|26759.8|26794.3|26787.3|26751.8|26744.8|1326
1606492800000|2020-11-27 16:00:00|26764.3|26757.3|26761.8|26754.8|26776.8|26769.8|26739.3|26732.3|1381
1606496400000|2020-11-27 17:00:00|26764.3|26757.3|26781.8|26774.8|26781.8|26774.8|26741.8|26734.8|878
1606500000000|2020-11-27 18:00:00|26784.3|26777.3|26796.8|26789.8|26801.8|26794.8|26776.8|26769.8|433
1606503600000|2020-11-27 19:00:00|26799.3|26792.3|26791.8|26784.8|26801.8|26794.8|26786.8|26779.8|146
1606507200000|2020-11-27 20:00:00|26794.3|26787.3|26936.8|26929.8|26974.3|26967.3|26791.8|26784.8|458
1606510800000|2020-11-27 21:00:00|26931.8|26924.8|26945.7|26915.7|26945.7|26929.8|26909.3|26902.3|59
1606690800000|2020-11-29 23:00:00|26840.8|26825.8|26861.8|26854.8|26936.8|26929.8|26825.8|26810.8|20072
1606694400000|2020-11-30 00:00:00|26859.3|26852.3|26614.2|26607.2|26874.3|26867.3|26556.7|26549.7|13655
1606698000000|2020-11-30 01:00:00|26616.7|26609.7|26676.7|26669.7|26684.2|26677.2|26581.7|26574.7|5486
1606701600000|2020-11-30 02:00:00|26679.2|26672.2|26616.7|26609.7|26681.7|26674.7|26591.7|26584.7|3120
1606705200000|2020-11-30 03:00:00|26619.2|26612.2|26611.7|26604.7|26656.7|26649.7|26576.7|26569.7|2262
1606708800000|2020-11-30 04:00:00|26609.2|26602.2|26471.7|26464.7|26631.7|26624.7|26466.7|26459.7|6593
1606712400000|2020-11-30 05:00:00|26469.2|26462.2|26456.7|26449.7|26536.7|26529.7|26406.7|26399.7|10317
1606716000000|2020-11-30 06:00:00|26461.7|26454.7|26481.7|26474.7|26526.7|26519.7|26431.7|26424.7|8182
1606719600000|2020-11-30 07:00:00|26476.7|26469.7|26541.7|26534.7|26546.7|26539.7|26471.7|26464.7|1197
1606723200000|2020-11-30 08:00:00|26546.7|26539.7|26614.2|26607.2|26626.7|26619.7|26514.2|26507.2|2625
1606726800000|2020-11-30 09:00:00|26616.7|26609.7|26621.7|26614.7|26671.7|26664.7|26611.7|26604.7|1409
1606730400000|2020-11-30 10:00:00|26626.7|26619.7|26601.7|26594.7|26626.7|26619.7|26581.7|26574.7|1324
1606734000000|2020-11-30 11:00:00|26599.2|26592.2|26531.7|26524.7|26599.2|26592.2|26464.2|26457.2|1872
1606737600000|2020-11-30 12:00:00|26526.7|26519.7|26546.7|26539.7|26596.7|26589.7|26526.7|26519.7|1179
1606741200000|2020-11-30 13:00:00|26549.2|26542.2|26591.7|26584.7|26596.7|26589.7|26536.7|26529.7|923
1606744800000|2020-11-30 14:00:00|26586.7|26579.7|26561.7|26554.7|26611.7|26604.7|26516.7|26509.7|1903
1606748400000|2020-11-30 15:00:00|26564.2|26557.2|26499.2|26492.2|26571.7|26564.7|26416.7|26409.7|2126
1606752000000|2020-11-30 16:00:00|26496.7|26489.7|26466.7|26459.7|26526.7|26519.7|26369.2|26362.2|3281
1606755600000|2020-11-30 17:00:00|26464.2|26457.2|26471.7|26464.7|26476.7|26469.7|26436.7|26429.7|1006
1606759200000|2020-11-30 18:00:00|26466.7|26459.7|26441.7|26434.7|26491.7|26484.7|26436.7|26429.7|895
1606762800000|2020-11-30 19:00:00|26436.7|26429.7|26476.7|26469.7|26481.7|26474.7|26421.7|26414.7|1118
1606766400000|2020-11-30 20:00:00|26481.7|26474.7|26321.7|26314.7|26481.7|26474.7|26306.7|26299.7|3442
1606770000000|2020-11-30 21:00:00|26316.7|26309.7|26516.7|26486.7|26518.2|26498.2|26311.7|26304.7|1531
1606773600000|2020-11-30 22:00:00|26516.4|26486.4|26492.5|26462.5|26516.4|26486.4|26489.1|26459.1|0
1606777200000|2020-11-30 23:00:00|26497.1|26467.1|26631.7|26624.7|26636.7|26629.7|26461.7|26450.7|36630
1606780800000|2020-12-01 00:00:00|26634.2|26627.2|26776.7|26769.7|26791.7|26784.7|26631.7|26624.7|12308
1606784400000|2020-12-01 01:00:00|26781.7|26774.7|26811.7|26804.7|26836.7|26829.7|26756.7|26749.7|6472
1606788000000|2020-12-01 02:00:00|26816.7|26809.7|26806.7|26799.7|26836.7|26829.7|26741.7|26734.7|4022
1606791600000|2020-12-01 03:00:00|26811.7|26804.7|26831.7|26824.7|26871.7|26864.7|26784.2|26777.2|4507
1606795200000|2020-12-01 04:00:00|26829.2|26822.2|26781.7|26774.7|26856.7|26849.7|26771.7|26764.7|3469
1606798800000|2020-12-01 05:00:00|26784.2|26777.2|26811.7|26804.7|26821.7|26814.7|26751.7|26744.7|5865
1606802400000|2020-12-01 06:00:00|26796.7|26789.7|26791.7|26784.7|26846.7|26839.7|26771.7|26764.7|4711
1606806000000|2020-12-01 07:00:00|26796.7|26789.7|26751.7|26744.7|26824.2|26817.2|26739.2|26732.2|1308
1606809600000|2020-12-01 08:00:00|26746.7|26739.7|26801.7|26794.7|26816.7|26809.7|26696.7|26689.7|2223
1606813200000|2020-12-01 09:00:00|26806.7|26799.7|26876.7|26869.7|26891.7|26884.7|26801.7|26794.7|2164
1606816800000|2020-12-01 10:00:00|26871.7|26864.7|26939.2|26932.2|26941.7|26934.7|26871.7|26864.7|1394
1606820400000|2020-12-01 11:00:00|26936.7|26929.7|26914.2|26907.2|26961.7|26954.7|26911.7|26904.7|1064
1606824000000|2020-12-01 12:00:00|26916.7|26909.7|26899.2|26892.2|26916.7|26909.7|26886.7|26879.7|803
1606827600000|2020-12-01 13:00:00|26901.7|26894.7|26914.2|26907.2|26921.7|26914.7|26866.7|26859.7|838
1606831200000|2020-12-01 14:00:00|26911.7|26904.7|26921.7|26914.7|26934.2|26927.2|26866.7|26859.7|2325
1606834800000|2020-12-01 15:00:00|26919.2|26912.2|26906.7|26899.7|26944.2|26937.2|26891.7|26884.7|1724
1606838400000|2020-12-01 16:00:00|26909.2|26902.2|26906.7|26899.7|26976.7|26969.7|26901.7|26894.7|2494
1606842000000|2020-12-01 17:00:00|26901.7|26894.7|26929.2|26922.2|26951.7|26944.7|26901.7|26894.7|931
1606845600000|2020-12-01 18:00:00|26931.7|26924.7|26941.7|26934.7|26946.7|26939.7|26921.7|26914.7|553
1606849200000|2020-12-01 19:00:00|26936.7|26929.7|26911.7|26904.7|26961.7|26954.7|26909.2|26902.2|766
1606852800000|2020-12-01 20:00:00|26914.2|26907.2|26911.7|26904.7|26931.7|26924.7|26839.2|26832.2|2458
1606856400000|2020-12-01 21:00:00|26906.7|26899.7|26903.4|26873.4|26921.7|26914.7|26881.7|26871.8|307
1606860000000|2020-12-01 22:00:00|26900.7|26870.7|26907.9|26877.9|26913|26883|26898.9|26868.9|0
1606863600000|2020-12-01 23:00:00|26907.5|26877.5|26881.7|26874.7|26928.7|26917.2|26831.7|26824.7|30667
1606867200000|2020-12-02 00:00:00|26876.7|26869.7|26766.6|26759.6|26881.7|26874.7|26736.7|26729.7|11214
1606870800000|2020-12-02 01:00:00|26761.6|26754.6|26751.6|26744.6|26771.6|26764.6|26691.6|26684.6|5986
1606874400000|2020-12-02 02:00:00|26749.1|26742.1|26806.6|26799.6|26819.1|26812.1|26719.1|26712.1|2959
1606878000000|2020-12-02 03:00:00|26809.1|26802.1|26804.1|26797.1|26841.6|26834.6|26786.6|26779.6|2811
1606881600000|2020-12-02 04:00:00|26806.6|26799.6|26816.6|26809.6|26846.6|26839.6|26791.6|26784.6|2308
1606885200000|2020-12-02 05:00:00|26814.1|26807.1|26781.6|26774.6|26861.6|26854.6|26761.6|26754.6|6427
1606888800000|2020-12-02 06:00:00|26786.6|26779.6|26864.1|26857.1|26866.6|26859.6|26786.6|26779.6|5913
1606892400000|2020-12-02 07:00:00|26861.6|26854.6|26866.6|26859.6|26896.6|26889.6|26854.1|26847.1|1107
1606896000000|2020-12-02 08:00:00|26864.1|26857.1|26841.6|26834.6|26864.1|26857.1|26786.6|26779.6|1766
1606899600000|2020-12-02 09:00:00|26839.1|26832.1|26841.6|26834.6|26884.1|26877.1|26836.6|26829.6|991
1606903200000|2020-12-02 10:00:00|26839.1|26832.1|26851.6|26844.6|26851.6|26844.6|26821.6|26814.6|518
1606906800000|2020-12-02 11:00:00|26846.6|26839.6|26816.6|26809.6|26846.6|26839.6|26786.6|26779.6|1200
1606910400000|2020-12-02 12:00:00|26811.6|26804.6|26761.6|26754.6|26816.6|26809.6|26741.6|26734.6|1124
1606914000000|2020-12-02 13:00:00|26756.6|26749.6|26771.6|26764.6|26796.6|26789.6|26741.6|26734.6|1180
1606917600000|2020-12-02 14:00:00|26766.6|26759.6|26801.6|26794.6|26806.6|26799.6|26721.6|26714.6|1710
1606921200000|2020-12-02 15:00:00|26804.1|26797.1|26831.6|26824.6|26831.6|26824.6|26786.6|26779.6|1043
1606924800000|2020-12-02 16:00:00|26836.6|26829.6|26856.6|26849.6|26876.6|26869.6|26816.6|26809.6|1328
1606928400000|2020-12-02 17:00:00|26854.1|26847.1|26826.6|26819.6|26861.6|26854.6|26816.6|26809.6|873
1606932000000|2020-12-02 18:00:00|26829.1|26822.1|26816.6|26809.6|26836.6|26829.6|26804.1|26797.1|421
1606935600000|2020-12-02 19:00:00|26814.1|26807.1|26881.6|26874.6|26886.6|26879.6|26786.6|26779.6|718
1606939200000|2020-12-02 20:00:00|26876.6|26869.6|26826.6|26819.6|26881.6|26874.6|26816.6|26809.6|997
1606942800000|2020-12-02 21:00:00|26831.6|26824.6|26885.3|26855.3|26886.9|26865.6|26831.6|26811.8|400
1606946400000|2020-12-02 22:00:00|26885.1|26855.1|26886.1|26856.1|26889.3|26859.3|26884.3|26854.3|0
1606950000000|2020-12-02 23:00:00|26889.9|26859.9|26771.5|26764.5|26905.6|26890.6|26766.6|26759.6|24176
1606953600000|2020-12-03 00:00:00|26769|26762|26756.5|26749.5|26851.5|26844.5|26739|26732|7365
1606957200000|2020-12-03 01:00:00|26761.5|26754.5|26826.5|26819.5|26826.5|26819.5|26719|26712|6349
1606960800000|2020-12-03 02:00:00|26821.5|26814.5|26841.5|26834.5|26871.5|26864.5|26786.5|26779.5|3748
1606964400000|2020-12-03 03:00:00|26836.5|26829.5|26821.5|26814.5|26926.5|26919.5|26806.5|26799.5|4819
1606968000000|2020-12-03 04:00:00|26819|26812|26781.5|26774.5|26826.5|26819.5|26739|26732|3911
1606971600000|2020-12-03 05:00:00|26779|26772|26831.5|26824.5|26836.5|26829.5|26741.5|26734.5|6021
1606975200000|2020-12-03 06:00:00|26829|26822|26846.5|26839.5|26856.5|26849.5|26801.5|26794.5|4025
1606978800000|2020-12-03 07:00:00|26849|26842|26846.5|26839.5|26856.5|26849.5|26811.5|26804.5|571
1606982400000|2020-12-03 08:00:00|26844|26837|26811.5|26804.5|26861.5|26854.5|26806.5|26799.5|835
1606986000000|2020-12-03 09:00:00|26814|26807|26806.5|26799.5|26846.5|26839.5|26771.5|26764.5|963
1606989600000|2020-12-03 10:00:00|26809|26802|26826.5|26819.5|26831.5|26824.5|26796.5|26789.5|382
1606993200000|2020-12-03 11:00:00|26829|26822|26851.5|26844.5|26851.5|26844.5|26826.5|26819.5|604
1606996800000|2020-12-03 12:00:00|26854|26847|26829|26822|26861.5|26854.5|26816.5|26809.5|515
1607000400000|2020-12-03 13:00:00|26826.5|26819.5|26811.5|26804.5|26836.5|26829.5|26799|26792|560
1607004000000|2020-12-03 14:00:00|26809|26802|26801.5|26794.5|26821.5|26814.5|26789|26782|942
1607007600000|2020-12-03 15:00:00|26799|26792|26796.5|26789.5|26826.5|26819.5|26781.5|26774.5|1917
1607011200000|2020-12-03 16:00:00|26801.5|26794.5|26826.5|26819.5|26831.5|26824.5|26771.5|26764.5|1117
1607014800000|2020-12-03 17:00:00|26824|26817|26806.5|26799.5|26841.5|26834.5|26786.5|26779.5|1103
1607018400000|2020-12-03 18:00:00|26811.5|26804.5|26791.5|26784.5|26816.5|26809.5|26786.5|26779.5|417
1607022000000|2020-12-03 19:00:00|26789|26782|26821.5|26814.5|26831.5|26824.5|26786.5|26779.5|470
1607025600000|2020-12-03 20:00:00|26824|26817|26736.5|26729.5|26841.5|26834.5|26696.5|26689.5|2289
1607029200000|2020-12-03 21:00:00|26734|26727|26768|26738|26795.5|26780.5|26726.5|26719.5|566
1607032800000|2020-12-03 22:00:00|26768.9|26738.9|26768.4|26738.4|26777.2|26747.2|26760.3|26730.3|0
1607036400000|2020-12-03 23:00:00|26774.9|26744.9|26711.5|26704.5|26794|26787|26699|26692|19498
1607040000000|2020-12-04 00:00:00|26714|26707|26781.5|26774.5|26809|26802|26706.5|26699.5|6983
1607043600000|2020-12-04 01:00:00|26779|26772|26696.5|26689.5|26796.5|26789.5|26671.5|26664.5|5664
1607047200000|2020-12-04 02:00:00|26699|26692|26711.5|26704.5|26721.5|26714.5|26651.5|26644.5|3343
1607050800000|2020-12-04 03:00:00|26714|26707|26721.5|26714.5|26736.5|26729.5|26689|26682|2524
1607054400000|2020-12-04 04:00:00|26716.5|26709.5|26741.5|26734.5|26751.5|26744.5|26706.5|26699.5|1985
1607058000000|2020-12-04 05:00:00|26739|26732|26761.5|26754.5|26781.5|26774.5|26731.5|26724.5|5028
1607061600000|2020-12-04 06:00:00|26751.5|26744.5|26746.5|26739.5|26786.5|26779.5|26736.5|26729.5|4876
1607065200000|2020-12-04 07:00:00|26751.5|26744.5|26741.5|26734.5|26769|26762|26736.5|26729.5|802
1607068800000|2020-12-04 08:00:00|26739|26732|26776.5|26769.5|26801.5|26794.5|26736.5|26729.5|973
1607072400000|2020-12-04 09:00:00|26774|26767|26796.5|26789.5|26826.5|26819.5|26771.5|26764.5|1240
1607076000000|2020-12-04 10:00:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26776.5|26769.5|460
1607079600000|2020-12-04 11:00:00|26801.5|26794.5|26776.5|26769.5|26806.5|26799.5|26776.5|26769.5|611
1607083200000|2020-12-04 12:00:00|26781.5|26774.5|26781.5|26774.5|26794|26787|26771.5|26764.5|449
1607086800000|2020-12-04 13:00:00|26776.5|26769.5|26766.5|26759.5|26786.5|26779.5|26734|26727|1390
1607090400000|2020-12-04 14:00:00|26764|26757|26816.5|26809.5|26821.5|26814.5|26746.5|26739.5|2530
1607094000000|2020-12-04 15:00:00|26814|26807|26841.5|26834.5|26841.5|26834.5|26796.5|26789.5|2214
1607097600000|2020-12-04 16:00:00|26839|26832|26866.5|26859.5|26876.5|26869.5|26831.5|26824.5|1148
1607101200000|2020-12-04 17:00:00|26861.5|26854.5|26841.5|26834.5|26866.5|26859.5|26834|26827|797
1607104800000|2020-12-04 18:00:00|26844|26837|26846.5|26839.5|26856.5|26849.5|26836.5|26829.5|251
1607108400000|2020-12-04 19:00:00|26841.5|26834.5|26839|26832|26851.5|26844.5|26824|26817|628
1607112000000|2020-12-04 20:00:00|26841.5|26834.5|26866.5|26859.5|26866.5|26859.5|26816.5|26809.5|1446
1607115600000|2020-12-04 21:00:00|26871.5|26864.5|26845.4|26815.4|26876.5|26869.5|26830.5|26814.2|547
1607295600000|2020-12-06 23:00:00|26888|26873|26886.2|26879.2|26960.5|26949.2|26866.2|26859.2|20128
1607299200000|2020-12-07 00:00:00|26881.2|26874.2|26746.2|26739.2|26886.2|26879.2|26731.2|26724.2|14301
1607302800000|2020-12-07 01:00:00|26741.2|26734.2|26701.2|26694.2|26771.2|26764.2|26661.2|26654.2|5915
1607306400000|2020-12-07 02:00:00|26698.7|26691.7|26591.2|26584.2|26706.2|26699.2|26576.2|26569.2|5527
1607310000000|2020-12-07 03:00:00|26593.7|26586.7|26531.2|26524.2|26611.2|26604.2|26511.2|26504.2|6434
1607313600000|2020-12-07 04:00:00|26528.7|26521.7|26626.2|26619.2|26633.7|26626.7|26506.2|26499.2|4765
1607317200000|2020-12-07 05:00:00|26631.2|26624.2|26566.2|26559.2|26636.2|26629.2|26551.2|26544.2|7539
1607320800000|2020-12-07 06:00:00|26561.2|26554.2|26566.2|26559.2|26586.2|26579.2|26546.2|26539.2|5335
1607324400000|2020-12-07 07:00:00|26561.2|26554.2|26556.2|26549.2|26566.2|26559.2|26506.2|26499.2|1970
1607328000000|2020-12-07 08:00:00|26553.7|26546.7|26346.2|26339.2|26556.2|26549.2|26326.2|26319.2|4453
1607331600000|2020-12-07 09:00:00|26348.7|26341.7|26403.7|26396.7|26406.2|26399.2|26331.2|26324.2|2662
1607335200000|2020-12-07 10:00:00|26406.2|26399.2|26416.2|26409.2|26446.2|26439.2|26386.2|26379.2|2107
1607338800000|2020-12-07 11:00:00|26411.2|26404.2|26486.2|26479.2|26526.2|26519.2|26406.2|26399.2|2461
1607342400000|2020-12-07 12:00:00|26491.2|26484.2|26456.2|26449.2|26491.2|26484.2|26446.2|26439.2|850
1607346000000|2020-12-07 13:00:00|26461.2|26454.2|26451.2|26444.2|26461.2|26454.2|26436.2|26429.2|1257
1607349600000|2020-12-07 14:00:00|26453.7|26446.7|26481.2|26474.2|26481.2|26474.2|26426.2|26419.2|1808
1607353200000|2020-12-07 15:00:00|26483.7|26476.7|26491.2|26484.2|26501.2|26494.2|26458.7|26451.7|1315
1607356800000|2020-12-07 16:00:00|26488.7|26481.7|26501.2|26494.2|26526.2|26519.2|26476.2|26469.2|3514
1607360400000|2020-12-07 17:00:00|26506.2|26499.2|26461.2|26454.2|26508.7|26501.7|26461.2|26454.2|1491
1607364000000|2020-12-07 18:00:00|26458.7|26451.7|26436.2|26429.2|26463.7|26456.7|26426.2|26419.2|2021
1607367600000|2020-12-07 19:00:00|26431.2|26424.2|26431.2|26424.2|26456.2|26449.2|26421.2|26414.2|2434
1607371200000|2020-12-07 20:00:00|26433.7|26426.7|26441.2|26434.2|26448.7|26441.7|26351.2|26344.2|8383
1607374800000|2020-12-07 21:00:00|26438.7|26431.7|26361.6|26331.6|26450.2|26435.2|26340.2|26325.2|1062
1607378400000|2020-12-07 22:00:00|26363|26333|26376.1|26346.1|26379.9|26349.9|26358.1|26328.1|0
1607382000000|2020-12-07 23:00:00|26373.5|26343.5|26401.2|26394.2|26476.2|26469.2|26373.5|26343.5|34113
1607385600000|2020-12-08 00:00:00|26396.2|26389.2|26471.2|26464.2|26521.2|26514.2|26321.2|26314.2|13833
1607389200000|2020-12-08 01:00:00|26468.7|26461.7|26481.2|26474.2|26521.2|26514.2|26378.7|26371.7|7880
1607392800000|2020-12-08 02:00:00|26483.7|26476.7|26481.2|26474.2|26491.2|26484.2|26446.2|26439.2|3653
1607396400000|2020-12-08 03:00:00|26478.7|26471.7|26456.2|26449.2|26491.2|26484.2|26401.2|26394.2|2918
1607400000000|2020-12-08 04:00:00|26458.7|26451.7|26486.2|26479.2|26506.2|26499.2|26456.2|26449.2|3198
1607403600000|2020-12-08 05:00:00|26488.7|26481.7|26486.2|26479.2|26531.2|26524.2|26471.2|26464.2|9360
1607407200000|2020-12-08 06:00:00|26491.2|26484.2|26478.7|26471.7|26546.2|26539.2|26461.2|26454.2|5975
1607410800000|2020-12-08 07:00:00|26481.2|26474.2|26461.2|26454.2|26486.2|26479.2|26436.2|26429.2|721
1607414400000|2020-12-08 08:00:00|26458.7|26451.7|26486.2|26479.2|26506.2|26499.2|26451.2|26444.2|1156
1607418000000|2020-12-08 09:00:00|26491.2|26484.2|26446.2|26439.2|26516.2|26509.2|26426.2|26419.2|1845
1607421600000|2020-12-08 10:00:00|26448.7|26441.7|26441.2|26434.2|26448.7|26441.7|26411.2|26404.2|1224
1607425200000|2020-12-08 11:00:00|26438.7|26431.7|26371.2|26364.2|26441.2|26434.2|26361.2|26354.2|956
1607428800000|2020-12-08 12:00:00|26373.7|26366.7|26421.2|26414.2|26428.7|26421.7|26366.2|26359.2|1600
1607432400000|2020-12-08 13:00:00|26423.7|26416.7|26431.2|26424.2|26451.2|26444.2|26421.2|26414.2|737
1607436000000|2020-12-08 14:00:00|26436.2|26429.2|26466.2|26459.2|26471.2|26464.2|26401.2|26394.2|2677
1607439600000|2020-12-08 15:00:00|26468.7|26461.7|26491.2|26484.2|26491.2|26484.2|26416.2|26409.2|2791
1607443200000|2020-12-08 16:00:00|26493.7|26486.7|26516.2|26509.2|26521.2|26514.2|26491.2|26484.2|2530
1607446800000|2020-12-08 17:00:00|26521.2|26514.2|26531.2|26524.2|26541.2|26534.2|26516.2|26509.2|1845
1607450400000|2020-12-08 18:00:00|26533.7|26526.7|26546.2|26539.2|26571.2|26564.2|26531.2|26524.2|1063
1607454000000|2020-12-08 19:00:00|26548.7|26541.7|26558.7|26551.7|26578.7|26571.7|26546.2|26539.2|870
1607457600000|2020-12-08 20:00:00|26561.2|26554.2|26576.2|26569.2|26576.2|26569.2|26541.2|26534.2|2592
1607461200000|2020-12-08 21:00:00|26578.7|26571.7|26539.7|26509.7|26578.7|26571.7|26525.2|26509.7|2376
1607464800000|2020-12-08 22:00:00|26539.6|26509.6|26560.3|26530.3|26562.5|26532.5|26539.6|26509.6|0
1607468400000|2020-12-08 23:00:00|26582|26552|26551.1|26544.1|26632.7|26617.7|26513.6|26506.6|32198
1607472000000|2020-12-09 00:00:00|26543.6|26536.6|26751.1|26744.1|26806.1|26799.1|26541.1|26534.1|10240
1607475600000|2020-12-09 01:00:00|26746.1|26739.1|26696.1|26689.1|26766.1|26759.1|26696.1|26689.1|6811
1607479200000|2020-12-09 02:00:00|26691.1|26684.1|26766.1|26759.1|26776.1|26769.1|26691.1|26684.1|3326
1607482800000|2020-12-09 03:00:00|26771.1|26764.1|26773.6|26766.6|26823.6|26816.6|26746.1|26739.1|7419
1607486400000|2020-12-09 04:00:00|26771.1|26764.1|26806.1|26799.1|26806.1|26799.1|26761.1|26754.1|3475
1607490000000|2020-12-09 05:00:00|26808.6|26801.6|26796.1|26789.1|26811.1|26804.1|26761.1|26754.1|5321
1607493600000|2020-12-09 06:00:00|26798.6|26791.6|26823.5|26816.5|26856|26849|26776.1|26769.1|3882
1607497200000|2020-12-09 07:00:00|26828.5|26821.5|26826|26819|26848.5|26841.5|26808.5|26801.5|680
1607500800000|2020-12-09 08:00:00|26823.5|26816.5|26896|26889|26916|26909|26801|26794|1514
1607504400000|2020-12-09 09:00:00|26898.5|26891.5|26873.5|26866.5|26901|26894|26856|26849|822
1607508000000|2020-12-09 10:00:00|26876|26869|26871|26864|26881|26874|26861|26854|1335
1607511600000|2020-12-09 11:00:00|26868.5|26861.5|26828.5|26821.5|26873.5|26866.5|26826|26819|1090
1607515200000|2020-12-09 12:00:00|26831|26824|26821|26814|26831|26824|26791|26784|529
1607518800000|2020-12-09 13:00:00|26823.5|26816.5|26841|26834|26846|26839|26816|26809|436
1607522400000|2020-12-09 14:00:00|26838.5|26831.5|26831|26824|26841|26834|26801|26794|1339
1607526000000|2020-12-09 15:00:00|26828.5|26821.5|26766|26759|26831|26824|26763.5|26756.5|1454
1607529600000|2020-12-09 16:00:00|26763.5|26756.5|26776|26769|26776|26769|26731|26724|1307
1607533200000|2020-12-09 17:00:00|26773.5|26766.5|26716|26709|26776|26769|26691|26684|825
1607536800000|2020-12-09 18:00:00|26713.5|26706.5|26521|26514|26716|26709|26516|26509|2412
1607540400000|2020-12-09 19:00:00|26526|26519|26606|26599|26616|26609|26526|26519|1956
1607544000000|2020-12-09 20:00:00|26603.5|26596.5|26681|26674|26711|26704|26586|26579|1754
1607547600000|2020-12-09 21:00:00|26676|26669|26688.9|26658.9|26690|26675|26636|26629|326
1607551200000|2020-12-09 22:00:00|26689.1|26659.1|26706.9|26676.9|26712.4|26682.4|26678.1|26648.1|0
1607554800000|2020-12-09 23:00:00|26710.7|26680.7|26671.8|26664.8|26721.8|26714.8|26636.8|26629.8|14299
1607558400000|2020-12-10 00:00:00|26669.3|26662.3|26716.8|26709.8|26726.8|26719.8|26626.8|26619.8|5299
1607562000000|2020-12-10 01:00:00|26721.8|26714.8|26686.8|26679.8|26736.8|26729.8|26686.8|26679.8|4920
1607565600000|2020-12-10 02:00:00|26689.3|26682.3|26721.8|26714.8|26726.8|26719.8|26686.8|26679.8|2996
1607569200000|2020-12-10 03:00:00|26724.3|26717.3|26721.8|26714.8|26751.8|26744.8|26701.8|26694.8|3137
1607572800000|2020-12-10 04:00:00|26719.3|26712.3|26801.8|26794.8|26841.8|26834.8|26716.8|26709.8|4180
1607576400000|2020-12-10 05:00:00|26806.8|26799.8|26766.8|26759.8|26809.3|26802.3|26751.8|26744.8|5673
1607580000000|2020-12-10 06:00:00|26756.8|26749.8|26671.8|26664.8|26764.3|26757.3|26666.8|26659.8|6584
1607583600000|2020-12-10 07:00:00|26669.3|26662.3|26731.8|26724.8|26736.8|26729.8|26651.8|26644.8|1038
1607587200000|2020-12-10 08:00:00|26734.3|26727.3|26736.8|26729.8|26776.8|26769.8|26721.8|26714.8|1121
1607590800000|2020-12-10 09:00:00|26731.8|26724.8|26756.8|26749.8|26796.8|26789.8|26729.3|26722.3|1887
1607594400000|2020-12-10 10:00:00|26759.3|26752.3|26761.8|26754.8|26776.8|26769.8|26751.8|26744.8|155
1607598000000|2020-12-10 11:00:00|26766.8|26759.8|26781.8|26774.8|26781.8|26774.8|26746.8|26739.8|957
1607601600000|2020-12-10 12:00:00|26776.8|26769.8|26741.8|26734.8|26781.8|26774.8|26711.8|26704.8|1358
1607605200000|2020-12-10 13:00:00|26739.3|26732.3|26651.8|26644.8|26756.8|26749.8|26636.8|26629.8|1722
1607608800000|2020-12-10 14:00:00|26646.8|26639.8|26736.8|26729.8|26741.8|26734.8|26621.8|26614.8|3149
1607612400000|2020-12-10 15:00:00|26739.3|26732.3|26741.8|26734.8|26761.8|26754.8|26691.8|26684.8|2064
1607616000000|2020-12-10 16:00:00|26739.3|26732.3|26691.8|26684.8|26756.8|26749.8|26681.8|26674.8|1712
1607619600000|2020-12-10 17:00:00|26689.3|26682.3|26711.8|26704.8|26726.8|26719.8|26681.8|26674.8|717
1607623200000|2020-12-10 18:00:00|26714.3|26707.3|26726.8|26719.8|26731.8|26724.8|26701.8|26694.8|859
1607626800000|2020-12-10 19:00:00|26731.8|26724.8|26701.8|26694.8|26731.8|26724.8|26691.8|26684.8|1188
1607630400000|2020-12-10 20:00:00|26699.3|26692.3|26709.3|26702.3|26769.3|26762.3|26696.8|26689.8|1441
1607634000000|2020-12-10 21:00:00|26714.3|26707.3|26717.4|26687.4|26721.8|26714.8|26694.3|26680.8|649
1607637600000|2020-12-10 22:00:00|26716.3|26686.3|26747.6|26717.6|26747.6|26717.6|26714.1|26684.1|0
1607641200000|2020-12-10 23:00:00|26740.7|26710.7|26748.5|26741.5|26781|26774|26708.3|26693.3|20287
1607644800000|2020-12-11 00:00:00|26738.5|26731.5|26583.5|26576.5|26818.5|26811.5|26543.5|26536.5|11079
1607648400000|2020-12-11 01:00:00|26586|26579|26608.5|26601.5|26628.5|26621.5|26543.5|26536.5|4759
1607652000000|2020-12-11 02:00:00|26603.5|26596.5|26558.5|26551.5|26628.5|26621.5|26551|26544|3078
1607655600000|2020-12-11 03:00:00|26563.5|26556.5|26613.5|26606.5|26613.5|26606.5|26543.5|26536.5|2234
1607659200000|2020-12-11 04:00:00|26611|26604|26653.5|26646.5|26658.5|26651.5|26593.5|26586.5|1957
1607662800000|2020-12-11 05:00:00|26651|26644|26633.5|26626.5|26683.5|26676.5|26623.5|26616.5|4977
1607666400000|2020-12-11 06:00:00|26628.5|26621.5|26606|26599|26636|26629|26563.5|26556.5|3569
1607670000000|2020-12-11 07:00:00|26608.5|26601.5|26618.5|26611.5|26641|26634|26598.5|26591.5|636
1607673600000|2020-12-11 08:00:00|26613.5|26606.5|26493.5|26486.5|26618.5|26611.5|26448.5|26441.5|2718
1607677200000|2020-12-11 09:00:00|26498.5|26491.5|26486|26479|26543.5|26536.5|26473.5|26466.5|1469
1607680800000|2020-12-11 10:00:00|26483.5|26476.5|26448.5|26441.5|26523.5|26516.5|26438.5|26431.5|1446
1607684400000|2020-12-11 11:00:00|26443.5|26436.5|26483.5|26476.5|26483.5|26476.5|26426|26419|1176
1607688000000|2020-12-11 12:00:00|26481|26474|26498.5|26491.5|26501|26494|26468.5|26461.5|506
1607691600000|2020-12-11 13:00:00|26493.5|26486.5|26518.5|26511.5|26523.5|26516.5|26483.5|26476.5|898
1607695200000|2020-12-11 14:00:00|26513.5|26506.5|26518.5|26511.5|26533.5|26526.5|26483.5|26476.5|1530
1607698800000|2020-12-11 15:00:00|26521|26514|26508.5|26501.5|26558.5|26551.5|26498.5|26491.5|1682
1607702400000|2020-12-11 16:00:00|26511|26504|26503.5|26496.5|26543.5|26536.5|26488.5|26481.5|1487
1607706000000|2020-12-11 17:00:00|26506|26499|26498.5|26491.5|26513.5|26506.5|26463.5|26456.5|902
1607709600000|2020-12-11 18:00:00|26496|26489|26548.5|26541.5|26563.5|26556.5|26488.5|26481.5|1055
1607713200000|2020-12-11 19:00:00|26553.5|26546.5|26568.5|26561.5|26583.5|26576.5|26543.5|26536.5|796
1607716800000|2020-12-11 20:00:00|26571|26564|26598.5|26591.5|26603.5|26596.5|26553.5|26546.5|1337
1607720400000|2020-12-11 21:00:00|26596|26589|26624|26594|26630|26615|26583.5|26576.5|309
1607900400000|2020-12-13 23:00:00|26782.5|26767.5|26682.6|26675.6|26807.5|26792.5|26601|26594|22117
1607904000000|2020-12-14 00:00:00|26680.1|26673.1|26787.6|26780.6|26852.6|26845.6|26680.1|26673.1|7898
1607907600000|2020-12-14 01:00:00|26790.1|26783.1|26822.6|26815.6|26837.6|26830.6|26752.6|26745.6|3495
1607911200000|2020-12-14 02:00:00|26825.1|26818.1|26802.6|26795.6|26837.6|26830.6|26792.6|26785.6|1906
1607914800000|2020-12-14 03:00:00|26800.1|26793.1|26772.6|26765.6|26802.6|26795.6|26765.1|26758.1|2239
1607918400000|2020-12-14 04:00:00|26775.1|26768.1|26787.6|26780.6|26792.6|26785.6|26772.6|26765.6|1776
1607922000000|2020-12-14 05:00:00|26790.1|26783.1|26732.6|26725.6|26792.6|26785.6|26697.6|26690.6|5045
1607925600000|2020-12-14 06:00:00|26717.6|26710.6|26755.1|26748.1|26767.6|26760.6|26707.6|26700.6|3219
1607929200000|2020-12-14 07:00:00|26757.6|26750.6|26802.6|26795.6|26825.1|26818.1|26752.6|26745.6|1265
1607932800000|2020-12-14 08:00:00|26805.1|26798.1|26762.6|26755.6|26827.6|26820.6|26737.6|26730.6|1618
1607936400000|2020-12-14 09:00:00|26760.1|26753.1|26777.6|26770.6|26787.6|26780.6|26742.6|26735.6|644
1607940000000|2020-12-14 10:00:00|26775.1|26768.1|26777.6|26770.6|26792.6|26785.6|26767.6|26760.6|913
1607943600000|2020-12-14 11:00:00|26772.6|26765.6|26807.6|26800.6|26812.6|26805.6|26772.6|26765.6|683
1607947200000|2020-12-14 12:00:00|26805.1|26798.1|26792.6|26785.6|26807.6|26800.6|26785.1|26778.1|557
1607950800000|2020-12-14 13:00:00|26795.1|26788.1|26762.6|26755.6|26797.6|26790.6|26762.6|26755.6|681
1607954400000|2020-12-14 14:00:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26732.6|26725.6|1419
1607958000000|2020-12-14 15:00:00|26760.1|26753.1|26762.6|26755.6|26822.6|26815.6|26757.6|26750.6|1584
1607961600000|2020-12-14 16:00:00|26757.6|26750.6|26747.6|26740.6|26772.6|26765.6|26717.6|26710.6|1739
1607965200000|2020-12-14 17:00:00|26752.6|26745.6|26757.6|26750.6|26772.6|26765.6|26742.6|26735.6|1095
1607968800000|2020-12-14 18:00:00|26755.1|26748.1|26757.6|26750.6|26767.6|26760.6|26732.6|26725.6|1223
1607972400000|2020-12-14 19:00:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26727.6|26720.6|697
1607976000000|2020-12-14 20:00:00|26752.6|26745.6|26700.1|26693.1|26757.6|26750.6|26677.6|26670.6|1720
1607979600000|2020-12-14 21:00:00|26697.6|26690.6|26689.6|26659.6|26722.6|26715.6|26666.6|26651.6|519
1607983200000|2020-12-14 22:00:00|26690.9|26660.9|26664.3|26634.3|26690.9|26660.9|26641.5|26611.5|0
1607986800000|2020-12-14 23:00:00|26677.6|26647.6|26652.1|26645.1|26717.1|26710.1|26647.1|26635.2|14802
1607990400000|2020-12-15 00:00:00|26657.1|26650.1|26712.1|26705.1|26717.1|26710.1|26622.1|26615.1|5672
1607994000000|2020-12-15 01:00:00|26714.6|26707.6|26652.1|26645.1|26727.1|26720.1|26632.1|26625.1|2710
1607997600000|2020-12-15 02:00:00|26647.1|26640.1|26672.1|26665.1|26674.6|26667.6|26629.6|26622.6|1655
1608001200000|2020-12-15 03:00:00|26669.6|26662.6|26632.1|26625.1|26687.1|26680.1|26612.1|26605.1|1848
1608004800000|2020-12-15 04:00:00|26629.6|26622.6|26612.1|26605.1|26654.6|26647.6|26597.1|26590.1|1676
1608008400000|2020-12-15 05:00:00|26614.6|26607.6|26662.1|26655.1|26687.1|26680.1|26592.1|26585.1|5248
1608012000000|2020-12-15 06:00:00|26667.1|26660.1|26672.1|26665.1|26692.1|26685.1|26662.1|26655.1|2074
1608015600000|2020-12-15 07:00:00|26674.6|26667.6|26697.1|26690.1|26702.1|26695.1|26672.1|26665.1|461
1608019200000|2020-12-15 08:00:00|26692.1|26685.1|26792.1|26785.1|26799.6|26792.6|26672.1|26665.1|1352
1608022800000|2020-12-15 09:00:00|26797.1|26790.1|26772.1|26765.1|26802.1|26795.1|26767.1|26760.1|965
1608026400000|2020-12-15 10:00:00|26774.6|26767.6|26757.1|26750.1|26777.1|26770.1|26752.1|26745.1|330
1608030000000|2020-12-15 11:00:00|26759.6|26752.6|26752.1|26745.1|26777.1|26770.1|26747.1|26740.1|332
1608033600000|2020-12-15 12:00:00|26754.6|26747.6|26757.1|26750.1|26782.1|26775.1|26752.1|26745.1|488
1608037200000|2020-12-15 13:00:00|26759.6|26752.6|26782.1|26775.1|26792.1|26785.1|26757.1|26750.1|706
1608040800000|2020-12-15 14:00:00|26784.6|26777.6|26752.1|26745.1|26787.1|26780.1|26747.1|26740.1|985
1608044400000|2020-12-15 15:00:00|26757.1|26750.1|26752.1|26745.1|26762.1|26755.1|26727.1|26720.1|1427
1608048000000|2020-12-15 16:00:00|26754.6|26747.6|26762.1|26755.1|26762.1|26755.1|26727.1|26720.1|1260
1608051600000|2020-12-15 17:00:00|26757.1|26750.1|26807.1|26800.1|26807.1|26800.1|26757.1|26750.1|737
1608055200000|2020-12-15 18:00:00|26812.1|26805.1|26817.1|26810.1|26822.1|26815.1|26802.1|26795.1|752
1608058800000|2020-12-15 19:00:00|26814.6|26807.6|26812.1|26805.1|26832.1|26825.1|26812.1|26805.1|576
1608062400000|2020-12-15 20:00:00|26814.6|26807.6|26817.1|26810.1|26827.1|26820.1|26799.6|26792.6|1466
1608066000000|2020-12-15 21:00:00|26819.6|26812.6|26822.6|26792.6|26823.6|26815.1|26797.1|26786.1|279
1608069600000|2020-12-15 22:00:00|26823.2|26793.2|26836.4|26806.4|26838.4|26808.4|26822.7|26792.7|0
1608073200000|2020-12-15 23:00:00|26835.8|26805.8|26812.3|26805.3|26842.4|26816.1|26782.1|26775.1|10646
1608076800000|2020-12-16 00:00:00|26814.8|26807.8|26782.3|26775.3|26862.3|26855.3|26759.8|26752.8|5481
1608080400000|2020-12-16 01:00:00|26779.8|26772.8|26752.3|26745.3|26779.8|26772.8|26747.3|26740.3|2614
1608084000000|2020-12-16 02:00:00|26749.8|26742.8|26767.3|26760.3|26769.8|26762.8|26727.3|26720.3|1352
1608087600000|2020-12-16 03:00:00|26772.3|26765.3|26747.3|26740.3|26787.3|26780.3|26742.3|26735.3|1747
1608091200000|2020-12-16 04:00:00|26742.3|26735.3|26737.3|26730.3|26752.3|26745.3|26707.3|26700.3|2007
1608094800000|2020-12-16 05:00:00|26739.8|26732.8|26747.3|26740.3|26767.3|26760.3|26722.3|26715.3|3852
1608098400000|2020-12-16 06:00:00|26742.3|26735.3|26737.3|26730.3|26772.3|26765.3|26722.3|26715.3|2973
1608102000000|2020-12-16 07:00:00|26739.8|26732.8|26742.3|26735.3|26762.3|26755.3|26727.3|26720.3|729
1608105600000|2020-12-16 08:00:00|26739.8|26732.8|26762.3|26755.3|26807.3|26800.3|26737.3|26730.3|3265
1608109200000|2020-12-16 09:00:00|26767.3|26760.3|26767.3|26760.3|26777.3|26770.3|26752.3|26745.3|881
1608112800000|2020-12-16 10:00:00|26769.8|26762.8|26792.3|26785.3|26797.3|26790.3|26762.3|26755.3|525
1608116400000|2020-12-16 11:00:00|26794.8|26787.8|26782.3|26775.3|26797.3|26790.3|26777.3|26770.3|274
1608120000000|2020-12-16 12:00:00|26779.8|26772.8|26777.3|26770.3|26792.3|26785.3|26772.3|26765.3|584
1608123600000|2020-12-16 13:00:00|26772.3|26765.3|26752.3|26745.3|26787.3|26780.3|26739.8|26732.8|981
1608127200000|2020-12-16 14:00:00|26747.3|26740.3|26747.3|26740.3|26767.3|26760.3|26717.3|26710.3|1167
1608130800000|2020-12-16 15:00:00|26752.3|26745.3|26757.3|26750.3|26777.3|26770.3|26729.8|26722.8|1054
1608134400000|2020-12-16 16:00:00|26754.8|26747.8|26782.3|26775.3|26782.3|26775.3|26752.3|26745.3|908
1608138000000|2020-12-16 17:00:00|26787.3|26780.3|26772.3|26765.3|26787.3|26780.3|26767.3|26760.3|498
1608141600000|2020-12-16 18:00:00|26774.8|26767.8|26764.8|26757.8|26774.8|26767.8|26762.3|26755.3|322
1608145200000|2020-12-16 19:00:00|26772.3|26765.3|26782.3|26775.3|26797.3|26790.3|26742.3|26735.3|1112
1608148800000|2020-12-16 20:00:00|26777.3|26770.3|26812.3|26805.3|26817.3|26810.3|26767.3|26760.3|1922
1608152400000|2020-12-16 21:00:00|26814.8|26807.8|26826.3|26796.3|26827.6|26807.8|26802.3|26795|344
1608156000000|2020-12-16 22:00:00|26826.1|26796.1|26826.6|26796.6|26827.8|26797.8|26816.8|26786.8|0
1608159600000|2020-12-16 23:00:00|26833.7|26803.7|26771.5|26764.5|26836.2|26808.8|26762.3|26755.3|11750
1608163200000|2020-12-17 00:00:00|26776.5|26769.5|26776.5|26769.5|26801.5|26794.5|26671.5|26664.5|6441
1608166800000|2020-12-17 01:00:00|26781.5|26774.5|26756.5|26749.5|26811.5|26804.5|26744|26737|3156
1608170400000|2020-12-17 02:00:00|26754|26747|26771.5|26764.5|26776.5|26769.5|26726.5|26719.5|1863
1608174000000|2020-12-17 03:00:00|26774|26767|26781.5|26774.5|26791.5|26784.5|26759|26752|1469
1608177600000|2020-12-17 04:00:00|26786.5|26779.5|26801.5|26794.5|26811.5|26804.5|26779|26772|1458
1608181200000|2020-12-17 05:00:00|26804|26797|26811.5|26804.5|26826.5|26819.5|26781.5|26774.5|3968
1608184800000|2020-12-17 06:00:00|26806.5|26799.5|26826.5|26819.5|26836.5|26829.5|26786.5|26779.5|2659
1608188400000|2020-12-17 07:00:00|26824|26817|26836.5|26829.5|26851.5|26844.5|26821.5|26814.5|736
1608192000000|2020-12-17 08:00:00|26841.5|26834.5|26811.5|26804.5|26861.5|26854.5|26811.5|26804.5|995
1608195600000|2020-12-17 09:00:00|26814|26807|26801.5|26794.5|26831.5|26824.5|26796.5|26789.5|537
1608199200000|2020-12-17 10:00:00|26799|26792|26801.5|26794.5|26821.5|26814.5|26796.5|26789.5|391
1608202800000|2020-12-17 11:00:00|26804|26797|26806.5|26799.5|26821.5|26814.5|26801.5|26794.5|326
1608206400000|2020-12-17 12:00:00|26809|26802|26801.5|26794.5|26816.5|26809.5|26796.5|26789.5|267
1608210000000|2020-12-17 13:00:00|26804|26797|26801.5|26794.5|26821.5|26814.5|26786.5|26779.5|561
1608213600000|2020-12-17 14:00:00|26804|26797|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|871
1608217200000|2020-12-17 15:00:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26776.5|26769.5|926
1608220800000|2020-12-17 16:00:00|26796.5|26789.5|26811.5|26804.5|26826.5|26819.5|26794|26787|911
1608224400000|2020-12-17 17:00:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26796.5|26789.5|220
1608228000000|2020-12-17 18:00:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|236
1608231600000|2020-12-17 19:00:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|259
1608235200000|2020-12-17 20:00:00|26814|26807|26804|26797|26816.5|26809.5|26771.5|26764.5|1448
1608238800000|2020-12-17 21:00:00|26801.5|26794.5|26806.7|26776.7|26810.5|26799.5|26794|26774.2|226
1608242400000|2020-12-17 22:00:00|26806.5|26776.5|26807|26777|26812|26782|26802.9|26772.9|0
1608246000000|2020-12-17 23:00:00|26799.1|26769.1|26757.7|26750.7|26805.4|26790.7|26752.7|26745.7|9231
1608249600000|2020-12-18 00:00:00|26760.2|26753.2|26787.7|26780.7|26812.7|26805.7|26742.7|26735.7|3964
1608253200000|2020-12-18 01:00:00|26785.2|26778.2|26772.7|26765.7|26812.7|26805.7|26772.7|26765.7|1637
1608256800000|2020-12-18 02:00:00|26775.2|26768.2|26750.2|26743.2|26777.7|26770.7|26732.7|26725.7|1675
1608260400000|2020-12-18 03:00:00|26752.7|26745.7|26757.7|26750.7|26777.7|26770.7|26747.7|26740.7|1321
1608264000000|2020-12-18 04:00:00|26760.2|26753.2|26755.2|26748.2|26772.7|26765.7|26752.7|26745.7|1450
1608267600000|2020-12-18 05:00:00|26752.7|26745.7|26757.7|26750.7|26767.7|26760.7|26702.7|26695.7|4208
1608271200000|2020-12-18 06:00:00|26762.7|26755.7|26792.7|26785.7|26807.7|26800.7|26737.7|26730.7|3281
1608274800000|2020-12-18 07:00:00|26787.7|26780.7|26777.7|26770.7|26807.7|26800.7|26772.7|26765.7|909
1608278400000|2020-12-18 08:00:00|26780.2|26773.2|26837.7|26830.7|26857.7|26850.7|26767.7|26760.7|1664
1608282000000|2020-12-18 09:00:00|26832.7|26825.7|26832.7|26825.7|26880.2|26873.2|26827.7|26820.7|896
1608285600000|2020-12-18 10:00:00|26835.2|26828.2|26837.7|26830.7|26847.7|26840.7|26817.7|26810.7|611
1608289200000|2020-12-18 11:00:00|26832.7|26825.7|26832.7|26825.7|26837.7|26830.7|26822.7|26815.7|307
1608292800000|2020-12-18 12:00:00|26835.2|26828.2|26812.7|26805.7|26840.2|26833.2|26812.7|26805.7|335
1608296400000|2020-12-18 13:00:00|26810.2|26803.2|26787.7|26780.7|26820.2|26813.2|26787.7|26780.7|721
1608300000000|2020-12-18 14:00:00|26782.7|26775.7|26772.7|26765.7|26802.7|26795.7|26757.7|26750.7|1854
1608303600000|2020-12-18 15:00:00|26767.7|26760.7|26767.7|26760.7|26777.7|26770.7|26737.7|26730.7|1686
1608307200000|2020-12-18 16:00:00|26772.7|26765.7|26757.7|26750.7|26772.7|26765.7|26727.7|26720.7|1784
1608310800000|2020-12-18 17:00:00|26760.2|26753.2|26757.7|26750.7|26777.7|26770.7|26752.7|26745.7|383
1608314400000|2020-12-18 18:00:00|26760.2|26753.2|26747.7|26740.7|26765.2|26758.2|26742.7|26735.7|482
1608318000000|2020-12-18 19:00:00|26742.7|26735.7|26722.7|26715.7|26745.2|26738.2|26717.7|26710.7|910
1608321600000|2020-12-18 20:00:00|26720.2|26713.2|26752.7|26745.7|26792.7|26785.7|26697.7|26690.7|2067
1608325200000|2020-12-18 21:00:00|26757.7|26750.7|26942.1|26912.1|26942.1|26926.7|26757.7|26750.7|826
1608505200000|2020-12-20 23:00:00|26991.7|26976.7|26835.3|26828.3|26991.7|26976.7|26752.7|26745.7|13789
1608508800000|2020-12-21 00:00:00|26832.8|26825.8|26567.8|26560.8|26892.8|26885.8|26562.8|26555.8|13103
1608512400000|2020-12-21 01:00:00|26572.8|26565.8|26557.8|26550.8|26617.8|26610.8|26517.8|26510.8|4950
1608516000000|2020-12-21 02:00:00|26555.3|26548.3|26592.8|26585.8|26607.8|26600.8|26555.3|26548.3|2736
1608519600000|2020-12-21 03:00:00|26597.8|26590.8|26622.8|26615.8|26637.8|26630.8|26582.8|26575.8|1686
1608523200000|2020-12-21 04:00:00|26625.3|26618.3|26652.8|26645.8|26662.8|26655.8|26612.8|26605.8|1461
1608526800000|2020-12-21 05:00:00|26647.8|26640.8|26697.8|26690.8|26725.3|26718.3|26647.8|26640.8|4772
1608530400000|2020-12-21 06:00:00|26702.8|26695.8|26682.8|26675.8|26717.8|26710.8|26672.8|26665.8|2715
1608534000000|2020-12-21 07:00:00|26677.8|26670.8|26610.3|26603.3|26680.3|26673.3|26572.8|26565.8|1495
1608537600000|2020-12-21 08:00:00|26607.8|26600.8|26592.8|26585.8|26630.3|26623.3|26562.8|26555.8|2075
1608541200000|2020-12-21 09:00:00|26595.3|26588.3|26482.8|26475.8|26597.8|26590.8|26472.8|26465.8|1718
1608544800000|2020-12-21 10:00:00|26480.3|26473.3|26242.8|26235.8|26480.3|26473.3|26212.8|26205.8|6741
1608548400000|2020-12-21 11:00:00|26245.3|26238.3|26357.8|26350.8|26382.8|26375.8|26225.3|26218.3|3181
1608552000000|2020-12-21 12:00:00|26362.8|26355.8|26327.8|26320.8|26402.8|26395.8|26322.8|26315.8|1492
1608555600000|2020-12-21 13:00:00|26332.8|26325.8|26340.3|26333.3|26345.3|26338.3|26282.8|26275.8|1724
1608559200000|2020-12-21 14:00:00|26342.8|26335.8|26382.8|26375.8|26417.8|26410.8|26320.3|26313.3|2400
1608562800000|2020-12-21 15:00:00|26377.8|26370.8|26342.8|26335.8|26397.8|26390.8|26312.8|26305.8|3549
1608566400000|2020-12-21 16:00:00|26340.3|26333.3|26412.8|26405.8|26427.8|26420.8|26337.8|26330.8|1853
1608570000000|2020-12-21 17:00:00|26417.8|26410.8|26497.8|26490.8|26502.8|26495.8|26417.8|26410.8|1457
1608573600000|2020-12-21 18:00:00|26502.8|26495.8|26547.8|26540.8|26562.8|26555.8|26495.3|26488.3|1306
1608577200000|2020-12-21 19:00:00|26550.3|26543.3|26567.8|26560.8|26577.8|26570.8|26532.8|26525.8|1192
1608580800000|2020-12-21 20:00:00|26572.8|26565.8|26557.8|26550.8|26587.8|26580.8|26512.8|26505.8|2009
1608584400000|2020-12-21 21:00:00|26560.3|26553.3|26557.3|26527.3|26576.8|26561.8|26532.8|26521.8|331
1608588000000|2020-12-21 22:00:00|26557.4|26527.4|26565.8|26535.8|26566.5|26536.5|26550.6|26520.6|0
1608591600000|2020-12-21 23:00:00|26564.8|26534.8|26567.6|26560.6|26575.6|26565.6|26497.8|26490.8|38239
1608595200000|2020-12-22 00:00:00|26572.6|26565.6|26472.6|26465.6|26637.6|26630.6|26447.6|26440.6|6706
1608598800000|2020-12-22 01:00:00|26475.1|26468.1|26605.1|26598.1|26622.6|26615.6|26462.6|26455.6|3807
1608602400000|2020-12-22 02:00:00|26602.6|26595.6|26617.6|26610.6|26642.6|26635.6|26577.6|26570.6|2416
1608606000000|2020-12-22 03:00:00|26615.1|26608.1|26575.1|26568.1|26617.6|26610.6|26557.6|26550.6|1858
1608609600000|2020-12-22 04:00:00|26577.6|26570.6|26495.1|26488.1|26577.6|26570.6|26490.1|26483.1|3194
1608613200000|2020-12-22 05:00:00|26497.6|26490.6|26397.6|26390.6|26510.1|26503.1|26362.6|26355.6|8408
1608616800000|2020-12-22 06:00:00|26405.1|26398.1|26400.1|26393.1|26422.6|26415.6|26367.6|26360.6|4558
1608620400000|2020-12-22 07:00:00|26402.6|26395.6|26450.1|26443.1|26487.6|26480.6|26392.6|26385.6|733
1608624000000|2020-12-22 08:00:00|26447.6|26440.6|26527.6|26520.6|26542.6|26535.6|26425.1|26418.1|1423
1608627600000|2020-12-22 09:00:00|26530.1|26523.1|26477.6|26470.6|26542.6|26535.6|26477.6|26470.6|988
1608631200000|2020-12-22 10:00:00|26480.1|26473.1|26507.6|26500.6|26517.6|26510.6|26462.6|26455.6|703
1608634800000|2020-12-22 11:00:00|26505.1|26498.1|26527.6|26520.6|26542.6|26535.6|26502.6|26495.6|468
1608638400000|2020-12-22 12:00:00|26525.1|26518.1|26522.6|26515.6|26547.6|26540.6|26522.6|26515.6|357
1608642000000|2020-12-22 13:00:00|26527.6|26520.6|26537.6|26530.6|26552.6|26545.6|26522.6|26515.6|542
1608645600000|2020-12-22 14:00:00|26535.1|26528.1|26492.6|26485.6|26535.1|26528.1|26477.6|26470.6|1033
1608649200000|2020-12-22 15:00:00|26490.1|26483.1|26567.6|26560.6|26577.6|26570.6|26467.6|26460.6|2386
1608652800000|2020-12-22 16:00:00|26570.1|26563.1|26522.6|26515.6|26602.6|26595.6|26497.6|26490.6|1947
1608656400000|2020-12-22 17:00:00|26525.1|26518.1|26562.6|26555.6|26572.6|26565.6|26522.6|26515.6|932
1608660000000|2020-12-22 18:00:00|26567.6|26560.6|26582.6|26575.6|26597.6|26590.6|26565.1|26558.1|535
1608663600000|2020-12-22 19:00:00|26585.1|26578.1|26577.6|26570.6|26587.6|26580.6|26552.6|26545.6|605
1608667200000|2020-12-22 20:00:00|26572.6|26565.6|26602.6|26595.6|26637.6|26630.6|26540.1|26533.1|2463
1608670800000|2020-12-22 21:00:00|26605.1|26598.1|26564|26534|26612.6|26605.6|26554.1|26532.8|269
1608674400000|2020-12-22 22:00:00|26564.2|26534.2|26565.2|26535.2|26566.2|26536.2|26562.8|26532.8|0
1608678000000|2020-12-22 23:00:00|26562|26532|26582.6|26575.6|26627.6|26620.6|26556.6|26530.1|17283
1608681600000|2020-12-23 00:00:00|26577.6|26570.6|26442.6|26435.6|26582.6|26575.6|26417.6|26410.6|7008
1608685200000|2020-12-23 01:00:00|26440.1|26433.1|26487.6|26480.6|26522.6|26515.6|26412.6|26405.6|4181
1608688800000|2020-12-23 02:00:00|26490.1|26483.1|26477.6|26470.6|26497.6|26490.6|26452.6|26445.6|1855
1608692400000|2020-12-23 03:00:00|26475.1|26468.1|26512.6|26505.6|26512.6|26505.6|26467.6|26460.6|1608
1608696000000|2020-12-23 04:00:00|26510.1|26503.1|26512.6|26505.6|26557.6|26550.6|26502.6|26495.6|2003
1608699600000|2020-12-23 05:00:00|26510.1|26503.1|26507.6|26500.6|26532.6|26525.6|26492.6|26485.6|3547
1608703200000|2020-12-23 06:00:00|26502.6|26495.6|26557.6|26550.6|26562.6|26555.6|26497.6|26490.6|3812
1608706800000|2020-12-23 07:00:00|26562.6|26555.6|26592.6|26585.6|26600.1|26593.1|26550.1|26543.1|1566
1608710400000|2020-12-23 08:00:00|26587.6|26580.6|26607.6|26600.6|26622.6|26615.6|26577.6|26570.6|1963
1608714000000|2020-12-23 09:00:00|26612.6|26605.6|26597.6|26590.6|26617.6|26610.6|26582.6|26575.6|611
1608717600000|2020-12-23 10:00:00|26600.1|26593.1|26607.6|26600.6|26617.6|26610.6|26597.6|26590.6|536
1608721200000|2020-12-23 11:00:00|26602.6|26595.6|26592.6|26585.6|26607.6|26600.6|26577.6|26570.6|327
1608724800000|2020-12-23 12:00:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26572.6|26565.6|161
1608728400000|2020-12-23 13:00:00|26590.1|26583.1|26632.6|26625.6|26637.6|26630.6|26590.1|26583.1|912
1608732000000|2020-12-23 14:00:00|26635.1|26628.1|26680.1|26673.1|26682.6|26675.6|26627.6|26620.6|2094
1608735600000|2020-12-23 15:00:00|26677.6|26670.6|26702.6|26695.6|26707.6|26700.6|26647.6|26640.6|1688
1608739200000|2020-12-23 16:00:00|26707.6|26700.6|26722.6|26715.6|26727.6|26720.6|26687.6|26680.6|3127
1608742800000|2020-12-23 17:00:00|26727.6|26720.6|26722.6|26715.6|26735.1|26728.1|26712.6|26705.6|507
1608746400000|2020-12-23 18:00:00|26717.6|26710.6|26737.6|26730.6|26747.6|26740.6|26707.6|26700.6|683
1608750000000|2020-12-23 19:00:00|26732.6|26725.6|26702.6|26695.6|26742.6|26735.6|26697.6|26690.6|545
1608753600000|2020-12-23 20:00:00|26697.6|26690.6|26697.6|26690.6|26757.6|26750.6|26682.6|26675.6|2205
1608757200000|2020-12-23 21:00:00|26702.6|26695.6|26721.3|26691.3|26722.9|26713.1|26672.6|26665.6|362
1608760800000|2020-12-23 22:00:00|26720.4|26690.4|26715.5|26685.5|26720.4|26690.4|26710.3|26680.3|0
1608764400000|2020-12-23 23:00:00|26716.3|26686.3|26667.1|26660.1|26731.6|26716.6|26657.1|26650.1|11400
1608768000000|2020-12-24 00:00:00|26662.1|26655.1|26662.1|26655.1|26749.6|26742.6|26642.1|26635.1|5516
1608771600000|2020-12-24 01:00:00|26659.6|26652.6|26662.1|26655.1|26687.1|26680.1|26597.1|26590.1|3243
1608775200000|2020-12-24 02:00:00|26659.6|26652.6|26669.6|26662.6|26682.1|26675.1|26647.1|26640.1|1359
1608778800000|2020-12-24 03:00:00|26667.1|26660.1|26632.1|26625.1|26677.1|26670.1|26617.1|26610.1|1373
1608782400000|2020-12-24 04:00:00|26629.6|26622.6|26624.6|26617.6|26642.1|26635.1|26619.6|26612.6|1127
1608786000000|2020-12-24 05:00:00|26627.1|26620.1|26652.1|26645.1|26662.1|26655.1|26617.1|26610.1|2226
1608789600000|2020-12-24 06:00:00|26654.6|26647.6|26707.1|26700.1|26717.1|26710.1|26652.1|26645.1|3618
1608793200000|2020-12-24 07:00:00|26712.1|26705.1|26682.1|26675.1|26719.6|26712.6|26672.1|26665.1|402
1608796800000|2020-12-24 08:00:00|26687.1|26680.1|26682.1|26675.1|26707.1|26700.1|26677.1|26670.1|311
1608800400000|2020-12-24 09:00:00|26679.6|26672.6|26687.1|26680.1|26697.1|26690.1|26677.1|26670.1|342
1608804000000|2020-12-24 10:00:00|26692.1|26685.1|26682.1|26675.1|26697.1|26690.1|26677.1|26670.1|189
1608807600000|2020-12-24 11:00:00|26684.6|26677.6|26684.6|26677.6|26687.1|26680.1|26677.1|26670.1|134
1608811200000|2020-12-24 12:00:00|26687.1|26680.1|26682.1|26675.1|26692.1|26685.1|26674.6|26667.6|152
1608814800000|2020-12-24 13:00:00|26679.6|26672.6|26692.1|26685.1|26692.1|26685.1|26677.1|26670.1|119
1608818400000|2020-12-24 14:00:00|26689.6|26682.6|26692.1|26685.1|26694.6|26687.6|26682.1|26675.1|552
1608822000000|2020-12-24 15:00:00|26697.1|26690.1|26682.1|26675.1|26702.1|26695.1|26682.1|26675.1|517
1608825600000|2020-12-24 16:00:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|668
1608829200000|2020-12-24 17:00:00|26674.6|26667.6|26657.1|26650.1|26677.1|26670.1|26642.1|26635.1|823
1608832800000|2020-12-24 18:00:00|26659.6|26652.6|26662.1|26655.1|26662.1|26655.1|26657.1|26650.1|98
1608836400000|2020-12-24 19:00:00|26667.1|26660.1|26672.1|26665.1|26672.1|26665.1|26662.1|26655.1|46
1608840000000|2020-12-24 20:00:00|26669.6|26662.6|26659.6|26652.6|26669.6|26662.6|26647.1|26640.1|75
1608843600000|2020-12-24 21:00:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|5
1609110000000|2020-12-27 23:00:00|26616.1|26601.1|26702.1|26695.1|26716.1|26701.1|26608.6|26593.6|1058
1609113600000|2020-12-28 00:00:00|26699.6|26692.6|26742.1|26735.1|26769.6|26762.6|26657.1|26650.1|6519
1609117200000|2020-12-28 01:00:00|26747.1|26740.1|26752.1|26745.1|26752.1|26745.1|26697.1|26690.1|3384
1609120800000|2020-12-28 02:00:00|26747.1|26740.1|26797.1|26790.1|26812.1|26805.1|26732.1|26725.1|2244
1609124400000|2020-12-28 03:00:00|26799.6|26792.6|26822.1|26815.1|26837.1|26830.1|26792.1|26785.1|2106
1609128000000|2020-12-28 04:00:00|26827.1|26820.1|26792.1|26785.1|26827.1|26820.1|26787.1|26780.1|1407
1609131600000|2020-12-28 05:00:00|26794.6|26787.6|26837.1|26830.1|26847.1|26840.1|26792.1|26785.1|4666
1609135200000|2020-12-28 06:00:00|26808.3|26801.3|26810.8|26803.8|26828.3|26821.3|26788.3|26781.3|4230
1609138800000|2020-12-28 07:00:00|26813.3|26806.3|26808.3|26801.3|26843.3|26836.3|26803.3|26796.3|488
1609142400000|2020-12-28 08:00:00|26813.3|26806.3|26820.8|26813.8|26833.3|26826.3|26793.3|26786.3|1031
1609146000000|2020-12-28 09:00:00|26818.3|26811.3|26818.3|26811.3|26823.3|26816.3|26808.3|26801.3|421
1609149600000|2020-12-28 10:00:00|26813.3|26806.3|26823.3|26816.3|26828.3|26821.3|26813.3|26806.3|228
1609153200000|2020-12-28 11:00:00|26825.8|26818.8|26853.3|26846.3|26858.3|26851.3|26823.3|26816.3|330
1609156800000|2020-12-28 12:00:00|26848.3|26841.3|26848.3|26841.3|26863.3|26856.3|26843.3|26836.3|311
1609160400000|2020-12-28 13:00:00|26850.8|26843.8|26848.3|26841.3|26853.3|26846.3|26843.3|26836.3|324
1609164000000|2020-12-28 14:00:00|26845.8|26838.8|26858.3|26851.3|26863.3|26856.3|26828.3|26821.3|870
1609167600000|2020-12-28 15:00:00|26860.8|26853.8|26913.3|26906.3|26913.3|26906.3|26848.3|26841.3|1138
1609171200000|2020-12-28 16:00:00|26918.3|26911.3|26928.3|26921.3|26950.8|26943.8|26918.3|26911.3|1166
1609174800000|2020-12-28 17:00:00|26923.3|26916.3|26928.3|26921.3|26943.3|26936.3|26923.3|26916.3|381
1609178400000|2020-12-28 18:00:00|26923.3|26916.3|26928.3|26921.3|26933.3|26926.3|26918.3|26911.3|361
1609182000000|2020-12-28 19:00:00|26925.8|26918.8|26928.3|26921.3|26930.8|26923.8|26918.3|26911.3|456
1609185600000|2020-12-28 20:00:00|26925.8|26918.8|26908.3|26901.3|26933.3|26926.3|26883.3|26876.3|1215
1609189200000|2020-12-28 21:00:00|26903.3|26896.3|26928.5|26898.5|26932.3|26917.3|26903.3|26896.3|216
1609192800000|2020-12-28 22:00:00|26928.3|26898.3|26932.2|26902.2|26933.6|26903.6|26927.8|26897.8|0
1609196400000|2020-12-28 23:00:00|26937.3|26907.3|26923|26916|26948|26941|26890.5|26882|10814
1609200000000|2020-12-29 00:00:00|26928|26921|27203|27196|27223|27216|26923|26916|10105
1609203600000|2020-12-29 01:00:00|27200.5|27193.5|27248|27241|27300.5|27293.5|27178|27171|5282
1609207200000|2020-12-29 02:00:00|27253|27246|27298|27291|27343|27336|27248|27241|3386
1609210800000|2020-12-29 03:00:00|27300.5|27293.5|27298|27291|27318|27311|27248|27241|2820
1609214400000|2020-12-29 04:00:00|27303|27296|27473|27466|27493|27486|27293|27286|7388
1609218000000|2020-12-29 05:00:00|27470.5|27463.5|27588|27581|27608|27601|27463|27456|10891
1609221600000|2020-12-29 06:00:00|27578|27571|27588|27581|27613|27606|27528|27521|9112
1609225200000|2020-12-29 07:00:00|27590.5|27583.5|27688|27681|27703|27696|27535.5|27528.5|2818
1609228800000|2020-12-29 08:00:00|27690.5|27683.5|27678|27671|27703|27696|27613|27606|2702
1609232400000|2020-12-29 09:00:00|27675.5|27668.5|27643|27636|27703|27696|27638|27631|1277
1609236000000|2020-12-29 10:00:00|27640.5|27633.5|27673|27666|27690.5|27683.5|27638|27631|711
1609239600000|2020-12-29 11:00:00|27670.5|27663.5|27645.5|27638.5|27670.5|27663.5|27623|27616|709
1609243200000|2020-12-29 12:00:00|27648|27641|27643|27636|27663|27656|27638|27631|356
1609246800000|2020-12-29 13:00:00|27640.5|27633.5|27643|27636|27658|27651|27618|27611|605
1609250400000|2020-12-29 14:00:00|27648|27641|27538|27531|27653|27646|27523|27516|2158
1609254000000|2020-12-29 15:00:00|27540.5|27533.5|27555.5|27548.5|27585.5|27578.5|27508|27501|2117
1609257600000|2020-12-29 16:00:00|27558|27551|27553|27546|27563|27556|27503|27496|1928
1609261200000|2020-12-29 17:00:00|27548|27541|27508|27501|27573|27566|27473|27466|1806
1609264800000|2020-12-29 18:00:00|27505.5|27498.5|27528|27521|27533|27526|27495.5|27488.5|576
1609268400000|2020-12-29 19:00:00|27523|27516|27513|27506|27530.5|27523.5|27493|27486|551
1609272000000|2020-12-29 20:00:00|27515.5|27508.5|27508|27501|27553|27546|27493|27486|861
1609275600000|2020-12-29 21:00:00|27513|27506|27544.5|27514.5|27545.8|27524.5|27503|27496|168
1609279200000|2020-12-29 22:00:00|27544.9|27514.9|27542.4|27512.4|27544.9|27514.9|27537.4|27507.4|0
1609282800000|2020-12-29 23:00:00|27546.7|27516.7|27603.3|27596.3|27623.3|27616.3|27497|27482|2253
1609286400000|2020-12-30 00:00:00|27598.3|27591.3|27388.3|27381.3|27598.3|27591.3|27383.3|27376.3|8908
1609290000000|2020-12-30 01:00:00|27383.3|27376.3|27398.3|27391.3|27458.3|27451.3|27338.3|27331.3|5017
1609293600000|2020-12-30 02:00:00|27395.8|27388.8|27423.3|27416.3|27435.8|27428.8|27378.3|27371.3|2071
1609297200000|2020-12-30 03:00:00|27428.3|27421.3|27448.3|27441.3|27450.8|27443.8|27403.3|27396.3|2091
1609300800000|2020-12-30 04:00:00|27450.8|27443.8|27443.3|27436.3|27498.3|27491.3|27438.3|27431.3|3419
1609304400000|2020-12-30 05:00:00|27448.3|27441.3|27460.8|27453.8|27573.3|27566.3|27443.3|27436.3|7796
1609308000000|2020-12-30 06:00:00|27468.3|27461.3|27515.8|27508.8|27538.3|27531.3|27418.3|27411.3|6125
1609311600000|2020-12-30 07:00:00|27510.8|27503.8|27523.3|27516.3|27543.3|27536.3|27500.8|27493.8|594
1609315200000|2020-12-30 08:00:00|27518.3|27511.3|27543.3|27536.3|27583.3|27576.3|27518.3|27511.3|1214
1609318800000|2020-12-30 09:00:00|27540.8|27533.8|27525.8|27518.8|27558.3|27551.3|27510.8|27503.8|494
1609322400000|2020-12-30 10:00:00|27523.3|27516.3|27553.3|27546.3|27558.3|27551.3|27523.3|27516.3|351
1609326000000|2020-12-30 11:00:00|27558.3|27551.3|27538.3|27531.3|27563.3|27556.3|27518.3|27511.3|407
1609329600000|2020-12-30 12:00:00|27535.8|27528.8|27513.3|27506.3|27538.3|27531.3|27508.3|27501.3|256
1609333200000|2020-12-30 13:00:00|27518.3|27511.3|27473.3|27466.3|27520.8|27513.8|27468.3|27461.3|507
1609336800000|2020-12-30 14:00:00|27475.8|27468.8|27538.3|27531.3|27553.3|27546.3|27468.3|27461.3|1410
1609340400000|2020-12-30 15:00:00|27535.8|27528.8|27563.3|27556.3|27573.3|27566.3|27513.3|27506.3|1123
1609344000000|2020-12-30 16:00:00|27568.3|27561.3|27593.3|27586.3|27618.3|27611.3|27563.3|27556.3|1454
1609347600000|2020-12-30 17:00:00|27598.3|27591.3|27583.3|27576.3|27605.8|27598.8|27568.3|27561.3|628
1609351200000|2020-12-30 18:00:00|27578.3|27571.3|27553.3|27546.3|27583.3|27576.3|27553.3|27546.3|368
1609354800000|2020-12-30 19:00:00|27558.3|27551.3|27493.3|27486.3|27558.3|27551.3|27478.3|27471.3|1458
1609358400000|2020-12-30 20:00:00|27498.3|27491.3|27423.3|27416.3|27503.3|27496.3|27418.3|27411.3|1497
1609362000000|2020-12-30 21:00:00|27418.3|27411.3|27479.5|27449.5|27482.3|27467.3|27418.3|27411.3|299
1609365600000|2020-12-30 22:00:00|27479.9|27449.9|27465.2|27435.2|27479.9|27449.9|27461.9|27431.9|0
1609369200000|2020-12-30 23:00:00|27464.4|27434.4|27489.3|27482.3|27509.3|27502.3|27426.8|27419.8|10229
1609372800000|2020-12-31 00:00:00|27491.8|27484.8|27524.3|27517.3|27551.8|27544.8|27491.8|27484.8|409
1609376400000|2020-12-31 01:00:00|27526.8|27519.8|27506.8|27499.8|27526.8|27519.8|27471.8|27464.8|469
1609380000000|2020-12-31 02:00:00|27504.3|27497.3|27476.8|27469.8|27516.8|27509.8|27471.8|27464.8|252
1609383600000|2020-12-31 03:00:00|27474.3|27467.3|27501.8|27494.8|27511.8|27504.8|27466.8|27459.8|140
1609387200000|2020-12-31 04:00:00|27499.3|27492.3|27491.8|27484.8|27501.8|27494.8|27481.8|27474.8|122
1609390800000|2020-12-31 05:00:00|27489.3|27482.3|27486.8|27479.8|27511.8|27504.8|27476.8|27469.8|189
1609394400000|2020-12-31 06:00:00|27496.8|27489.8|27506.8|27499.8|27511.8|27504.8|27489.3|27482.3|178
1609398000000|2020-12-31 07:00:00|27511.8|27504.8|27481.8|27474.8|27511.8|27504.8|27471.8|27464.8|148
1609401600000|2020-12-31 08:00:00|27479.3|27472.3|27471.8|27464.8|27509.3|27502.3|27441.8|27434.8|307
1609405200000|2020-12-31 09:00:00|27469.3|27462.3|27446.8|27439.8|27476.8|27469.8|27446.8|27439.8|114
1609408800000|2020-12-31 10:00:00|27451.8|27444.8|27496.8|27489.8|27511.8|27504.8|27446.8|27439.8|209
1609412400000|2020-12-31 11:00:00|27491.8|27484.8|27496.8|27489.8|27526.8|27519.8|27486.8|27479.8|360
1609416000000|2020-12-31 12:00:00|27499.3|27492.3|27491.8|27484.8|27511.8|27504.8|27484.3|27477.3|172
1609419600000|2020-12-31 13:00:00|27486.8|27479.8|27506.8|27499.8|27511.8|27504.8|27481.8|27474.8|173
1609423200000|2020-12-31 14:00:00|27501.8|27494.8|27476.8|27469.8|27519.3|27512.3|27446.8|27439.8|732
1609426800000|2020-12-31 15:00:00|27479.3|27472.3|27501.8|27494.8|27521.8|27514.8|27456.8|27449.8|746
1609430400000|2020-12-31 16:00:00|27506.8|27499.8|27471.8|27464.8|27519.3|27512.3|27456.8|27449.8|706
1609434000000|2020-12-31 17:00:00|27476.8|27469.8|27491.8|27484.8|27501.8|27494.8|27476.8|27469.8|259
1609437600000|2020-12-31 18:00:00|27496.8|27489.8|27484.3|27477.3|27496.8|27489.8|27466.8|27459.8|295
1609441200000|2020-12-31 19:00:00|27481.8|27474.8|27531.8|27524.8|27546.8|27539.8|27481.8|27474.8|790
1609444800000|2020-12-31 20:00:00|27536.8|27529.8|27516.8|27509.8|27576.8|27569.8|27506.8|27499.8|1403
1609448400000|2020-12-31 21:00:00|27526.8|27519.8|27525.9|27495.9|27546.8|27539.8|27501.8|27493.2|359
1609452000000|2020-12-31 22:00:00|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|0
1609714800000|2021-01-03 23:00:00|27575.8|27560.8|27616.8|27609.8|27676.8|27669.8|27450.8|27435.8|6359
1609718400000|2021-01-04 00:00:00|27604.3|27597.3|27037.2|27030.2|27611.8|27604.8|27037.2|27030.2|17308
1609722000000|2021-01-04 01:00:00|27039.7|27032.7|27267.2|27260.2|27307.2|27300.2|27039.7|27032.7|9774
1609725600000|2021-01-04 02:00:00|27264.7|27257.7|27239.7|27232.7|27342.2|27335.2|27224.7|27217.7|4851
1609729200000|2021-01-04 03:00:00|27242.2|27235.2|27282.2|27275.2|27302.2|27295.2|27202.2|27195.2|2961
1609732800000|2021-01-04 04:00:00|27279.7|27272.7|27274.7|27267.7|27327.2|27320.2|27232.2|27225.2|2674
1609736400000|2021-01-04 05:00:00|27277.2|27270.2|27264.7|27257.7|27282.2|27275.2|27202.2|27195.2|6129
1609740000000|2021-01-04 06:00:00|27267.2|27260.2|27304.7|27297.7|27352.2|27345.2|27247.2|27240.2|8178
1609743600000|2021-01-04 07:00:00|27312.2|27305.2|27387.2|27380.2|27392.2|27385.2|27312.2|27305.2|1103
1609747200000|2021-01-04 08:00:00|27384.7|27377.7|27387.2|27380.2|27432.2|27425.2|27352.2|27345.2|2645
1609750800000|2021-01-04 09:00:00|27382.2|27375.2|27412.2|27405.2|27427.2|27420.2|27382.2|27375.2|870
1609754400000|2021-01-04 10:00:00|27414.7|27407.7|27407.2|27400.2|27432.2|27425.2|27402.2|27395.2|812
1609758000000|2021-01-04 11:00:00|27404.7|27397.7|27397.2|27390.2|27417.2|27410.2|27392.2|27385.2|448
1609761600000|2021-01-04 12:00:00|27394.7|27387.7|27417.2|27410.2|27422.2|27415.2|27367.2|27360.2|865
1609765200000|2021-01-04 13:00:00|27412.2|27405.2|27432.2|27425.2|27432.2|27425.2|27402.2|27395.2|870
1609768800000|2021-01-04 14:00:00|27437.2|27430.2|27367.2|27360.2|27462.2|27455.2|27342.2|27335.2|2724
1609772400000|2021-01-04 15:00:00|27369.7|27362.7|27257.2|27250.2|27372.2|27365.2|27247.2|27240.2|2993
1609776000000|2021-01-04 16:00:00|27252.2|27245.2|27142.2|27135.2|27279.7|27272.7|27137.2|27130.2|3660
1609779600000|2021-01-04 17:00:00|27137.2|27130.2|27122.2|27115.2|27159.7|27152.7|27049.7|27042.7|3319
1609783200000|2021-01-04 18:00:00|27119.7|27112.7|27202.2|27195.2|27212.2|27205.2|27112.2|27105.2|1552
1609786800000|2021-01-04 19:00:00|27204.7|27197.7|27169.7|27162.7|27207.2|27200.2|27112.2|27105.2|975
1609790400000|2021-01-04 20:00:00|27167.2|27160.2|27132.2|27125.2|27179.7|27172.7|27102.2|27095.2|2122
1609794000000|2021-01-04 21:00:00|27129.7|27122.7|27114.9|27084.9|27170.1|27151.2|27103.7|27082.3|263
1609797600000|2021-01-04 22:00:00|27114.6|27084.6|27117.5|27087.5|27122.3|27092.3|27100.9|27070.9|0
1609801200000|2021-01-04 23:00:00|27117.9|27087.9|27122.7|27115.7|27152.2|27145.2|27082.2|27074.7|23750
1609804800000|2021-01-05 00:00:00|27127.7|27120.7|27212.7|27205.7|27272.7|27265.7|27097.7|27090.7|7310
1609808400000|2021-01-05 01:00:00|27215.2|27208.2|27172.7|27165.7|27267.7|27260.7|27162.7|27155.7|4276
1609812000000|2021-01-05 02:00:00|27175.2|27168.2|27247.7|27240.7|27257.7|27250.7|27170.2|27163.2|2250
1609815600000|2021-01-05 03:00:00|27245.2|27238.2|27157.7|27150.7|27267.7|27260.7|27147.7|27140.7|2440
1609819200000|2021-01-05 04:00:00|27155.2|27148.2|27137.7|27130.7|27170.2|27163.2|27072.7|27065.7|3299
1609822800000|2021-01-05 05:00:00|27132.7|27125.7|27142.7|27135.7|27192.7|27185.7|27087.7|27080.7|6007
1609826400000|2021-01-05 06:00:00|27147.7|27140.7|27147.7|27140.7|27177.7|27170.7|27092.7|27085.7|5047
1609830000000|2021-01-05 07:00:00|27155.2|27148.2|26985.2|26978.2|27157.7|27150.7|26957.7|26950.7|1253
1609833600000|2021-01-05 08:00:00|26982.7|26975.7|27122.7|27115.7|27165.2|27158.2|26982.7|26975.7|2276
1609837200000|2021-01-05 09:00:00|27117.7|27110.7|27152.7|27145.7|27182.7|27175.7|27102.7|27095.7|1106
1609840800000|2021-01-05 10:00:00|27155.2|27148.2|27127.7|27120.7|27177.7|27170.7|27120.2|27113.2|538
1609844400000|2021-01-05 11:00:00|27132.7|27125.7|27082.7|27075.7|27157.7|27150.7|27067.7|27060.7|628
1609848000000|2021-01-05 12:00:00|27087.7|27080.7|27077.7|27070.7|27092.7|27085.7|27040.2|27033.2|1392
1609851600000|2021-01-05 13:00:00|27072.7|27065.7|27002.7|26995.7|27087.7|27080.7|27000.2|26993.2|1172
1609855200000|2021-01-05 14:00:00|26997.7|26990.7|27117.7|27110.7|27142.7|27135.7|26987.7|26980.7|2375
1609858800000|2021-01-05 15:00:00|27147.7|27140.7|27062.7|27055.7|27175.2|27168.2|27062.7|27055.7|2574
1609862400000|2021-01-05 16:00:00|27067.7|27060.7|27082.7|27075.7|27132.7|27125.7|27037.7|27030.7|2159
1609866000000|2021-01-05 17:00:00|27085.2|27078.2|27160.2|27153.2|27162.7|27155.7|27082.7|27075.7|1199
1609869600000|2021-01-05 18:00:00|27162.7|27155.7|27162.7|27155.7|27162.7|27155.7|27132.7|27125.7|712
1609873200000|2021-01-05 19:00:00|27167.7|27160.7|27167.7|27160.7|27207.7|27200.7|27162.7|27155.7|1197
1609876800000|2021-01-05 20:00:00|27170.2|27163.2|27150.2|27143.2|27217.7|27210.7|27112.7|27105.7|2546
1609880400000|2021-01-05 21:00:00|27152.7|27145.7|27145.5|27115.5|27179.2|27164.2|27124.2|27109.2|249
1609884000000|2021-01-05 22:00:00|27145|27115|27146.6|27116.6|27153.6|27123.6|27143.4|27113.4|0
1609887600000|2021-01-05 23:00:00|27147.7|27117.7|27085.2|27078.2|27164.3|27141.7|27077.7|27070.7|23823
1609891200000|2021-01-06 00:00:00|27087.7|27080.7|27162.7|27155.7|27187.7|27180.7|27057.7|27050.7|6850
1609894800000|2021-01-06 01:00:00|27167.7|27160.7|27062.7|27055.7|27182.7|27175.7|27022.7|27015.7|7386
1609898400000|2021-01-06 02:00:00|27060.2|27053.2|27042.7|27035.7|27132.7|27125.7|27035.2|27028.2|3609
1609902000000|2021-01-06 03:00:00|27040.2|27033.2|27002.7|26995.7|27072.7|27065.7|27000.2|26993.2|3284
1609905600000|2021-01-06 04:00:00|26997.7|26990.7|27077.7|27070.7|27092.7|27085.7|26992.7|26985.7|4151
1609909200000|2021-01-06 05:00:00|27080.2|27073.2|27042.7|27035.7|27142.7|27135.7|27022.7|27015.7|6123
1609912800000|2021-01-06 06:00:00|27047.7|27040.7|27072.7|27065.7|27080.2|27073.2|27012.7|27005.7|5341
1609916400000|2021-01-06 07:00:00|27070.2|27063.2|27080.2|27073.2|27145.2|27138.2|27052.7|27045.7|1436
1609920000000|2021-01-06 08:00:00|27077.7|27070.7|26997.7|26990.7|27080.2|27073.2|26947.7|26940.7|2264
1609923600000|2021-01-06 09:00:00|27000.2|26993.2|27097.7|27090.7|27097.7|27090.7|26977.7|26970.7|1927
1609927200000|2021-01-06 10:00:00|27092.7|27085.7|27112.7|27105.7|27132.7|27125.7|27082.7|27075.7|1175
1609930800000|2021-01-06 11:00:00|27110.2|27103.2|27097.7|27090.7|27117.7|27110.7|27067.7|27060.7|591
1609934400000|2021-01-06 12:00:00|27095.2|27088.2|27107.7|27100.7|27132.7|27125.7|27092.7|27085.7|982
1609938000000|2021-01-06 13:00:00|27112.7|27105.7|27112.7|27105.7|27157.7|27150.7|27105.2|27098.2|1237
1609941600000|2021-01-06 14:00:00|27107.7|27100.7|27282.7|27275.7|27312.7|27305.7|27100.2|27093.2|3044
1609945200000|2021-01-06 15:00:00|27287.7|27280.7|27387.7|27380.7|27442.7|27435.7|27277.7|27270.7|3723
1609948800000|2021-01-06 16:00:00|27390.2|27383.2|27377.7|27370.7|27417.7|27410.7|27347.7|27340.7|3473
1609952400000|2021-01-06 17:00:00|27382.7|27375.7|27442.7|27435.7|27452.7|27445.7|27377.7|27370.7|1247
1609956000000|2021-01-06 18:00:00|27445.2|27438.2|27455.2|27448.2|27467.7|27460.7|27412.7|27405.7|1474
1609959600000|2021-01-06 19:00:00|27452.7|27445.7|27377.7|27370.7|27472.7|27465.7|27325.2|27318.2|2984
1609963200000|2021-01-06 20:00:00|27375.2|27368.2|27337.7|27330.7|27377.7|27370.7|27285.2|27278.2|2631
1609966800000|2021-01-06 21:00:00|27332.7|27325.7|27388.1|27358.1|27434.2|27419.2|27307.7|27300.7|505
1609970400000|2021-01-06 22:00:00|27386.6|27356.6|27399.5|27369.5|27406.1|27376.1|27369.3|27339.3|0
1609974000000|2021-01-06 23:00:00|27397.7|27367.7|27385.2|27378.2|27409.2|27400.7|27317.7|27310.7|30333
1609977600000|2021-01-07 00:00:00|27387.7|27380.7|27485.2|27478.2|27502.7|27495.7|27372.7|27365.7|9057
1609981200000|2021-01-07 01:00:00|27482.7|27475.7|27607.7|27600.7|27615.2|27608.2|27457.7|27450.7|6519
1609984800000|2021-01-07 02:00:00|27605.2|27598.2|27552.7|27545.7|27612.7|27605.7|27530.2|27523.2|2986
1609988400000|2021-01-07 03:00:00|27555.2|27548.2|27537.7|27530.7|27562.7|27555.7|27505.2|27498.2|2431
1609992000000|2021-01-07 04:00:00|27540.2|27533.2|27442.1|27435.1|27552.7|27545.7|27442.1|27435.1|2746
1609995600000|2021-01-07 05:00:00|27444.6|27437.6|27452.1|27445.1|27467.1|27460.1|27407.1|27400.1|5849
1609999200000|2021-01-07 06:00:00|27457.1|27450.1|27537.1|27530.1|27549.6|27542.6|27452.1|27445.1|8069
1610002800000|2021-01-07 07:00:00|27542.1|27535.1|27527.1|27520.1|27587.1|27580.1|27502.1|27495.1|1631
1610006400000|2021-01-07 08:00:00|27522.1|27515.1|27452.1|27445.1|27537.1|27530.1|27402.1|27395.1|2452
1610010000000|2021-01-07 09:00:00|27457.1|27450.1|27444.6|27437.6|27482.1|27475.1|27407.1|27400.1|895
1610013600000|2021-01-07 10:00:00|27442.1|27435.1|27422.1|27415.1|27472.1|27465.1|27417.1|27410.1|874
1610017200000|2021-01-07 11:00:00|27417.1|27410.1|27437.1|27430.1|27457.1|27450.1|27407.1|27400.1|786
1610020800000|2021-01-07 12:00:00|27439.6|27432.6|27487.1|27480.1|27502.1|27495.1|27432.1|27425.1|974
1610024400000|2021-01-07 13:00:00|27492.1|27485.1|27477.1|27470.1|27492.1|27485.1|27452.1|27445.1|1305
1610028000000|2021-01-07 14:00:00|27479.6|27472.6|27532.1|27525.1|27532.1|27525.1|27477.1|27470.1|2241
1610031600000|2021-01-07 15:00:00|27537.1|27530.1|27614.6|27607.6|27627.1|27620.1|27527.1|27520.1|3154
1610035200000|2021-01-07 16:00:00|27617.1|27610.1|27562.1|27555.1|27642.1|27635.1|27552.1|27545.1|2164
1610038800000|2021-01-07 17:00:00|27567.1|27560.1|27567.1|27560.1|27572.1|27565.1|27544.6|27537.6|1099
1610042400000|2021-01-07 18:00:00|27569.6|27562.6|27587.1|27580.1|27597.1|27590.1|27542.1|27535.1|1541
1610046000000|2021-01-07 19:00:00|27592.1|27585.1|27602.1|27595.1|27602.1|27595.1|27562.1|27555.1|546
1610049600000|2021-01-07 20:00:00|27599.6|27592.6|27617.1|27610.1|27662.1|27655.1|27592.1|27585.1|2036
1610053200000|2021-01-07 21:00:00|27614.6|27607.6|27618.4|27588.4|27646.1|27631.1|27602.1|27584.8|305
1610056800000|2021-01-07 22:00:00|27618.8|27588.8|27621.6|27591.6|27623.6|27593.6|27616.1|27586.1|0
1610060400000|2021-01-07 23:00:00|27616.4|27586.4|27707.2|27700.2|27732.2|27725.2|27597.1|27573|21239
1610064000000|2021-01-08 00:00:00|27742.2|27735.2|27902.2|27895.2|27922.2|27915.2|27677.2|27670.2|10177
1610067600000|2021-01-08 01:00:00|27907.2|27900.2|27897.2|27890.2|27917.2|27910.2|27857.2|27850.2|4015
1610071200000|2021-01-08 02:00:00|27899.7|27892.7|27957.2|27950.2|27992.2|27985.2|27892.2|27885.2|3613
1610074800000|2021-01-08 03:00:00|27959.7|27952.7|28037.2|28030.2|28042.2|28035.2|27937.2|27930.2|3320
1610078400000|2021-01-08 04:00:00|28042.2|28035.2|28029.7|28022.7|28067.2|28060.2|27892.2|27885.2|5764
1610082000000|2021-01-08 05:00:00|28032.2|28025.2|28112.2|28105.2|28112.2|28105.2|28022.2|28015.2|6650
1610085600000|2021-01-08 06:00:00|28114.7|28107.7|28162.2|28155.2|28232.2|28225.2|28092.2|28085.2|10767
1610089200000|2021-01-08 07:00:00|28164.7|28157.7|28262.2|28255.2|28272.2|28265.2|28137.2|28130.2|1848
1610092800000|2021-01-08 08:00:00|28259.7|28252.7|28202.2|28195.2|28289.7|28282.7|28187.2|28180.2|3255
1610096400000|2021-01-08 09:00:00|28207.2|28200.2|28192.2|28185.2|28212.2|28205.2|28142.2|28135.2|1898
1610100000000|2021-01-08 10:00:00|28189.7|28182.7|28162.2|28155.2|28227.2|28220.2|28152.2|28145.2|1150
1610103600000|2021-01-08 11:00:00|28159.7|28152.7|28167.2|28160.2|28192.2|28185.2|28147.2|28140.2|973
1610107200000|2021-01-08 12:00:00|28164.7|28157.7|28137.2|28130.2|28172.2|28165.2|28132.2|28125.2|541
1610110800000|2021-01-08 13:00:00|28142.2|28135.2|28117.2|28110.2|28187.2|28180.2|28107.2|28100.2|1149
1610114400000|2021-01-08 14:00:00|28114.7|28107.7|28167.2|28160.2|28214.7|28207.7|28112.2|28105.2|2794
1610118000000|2021-01-08 15:00:00|28172.2|28165.2|28182.2|28175.2|28207.2|28200.2|28087.2|28080.2|2840
1610121600000|2021-01-08 16:00:00|28177.2|28170.2|28187.2|28180.2|28197.2|28190.2|28132.2|28125.2|2811
1610125200000|2021-01-08 17:00:00|28182.2|28175.2|28179.7|28172.7|28217.2|28210.2|28157.2|28150.2|1578
1610128800000|2021-01-08 18:00:00|28182.2|28175.2|28084.7|28077.7|28182.2|28175.2|28027.2|28020.2|2441
1610132400000|2021-01-08 19:00:00|28082.2|28075.2|28147.2|28140.2|28162.2|28155.2|28082.2|28075.2|1247
1610136000000|2021-01-08 20:00:00|28149.7|28142.7|28312.2|28305.2|28314.7|28307.7|28147.2|28140.2|2993
1610139600000|2021-01-08 21:00:00|28314.7|28307.7|28365.2|28335.2|28378.7|28363.7|28297.2|28290.2|599
1610319600000|2021-01-10 23:00:00|28313.7|28298.7|28197.2|28190.2|28358.7|28343.7|28172.2|28165.2|23613
1610323200000|2021-01-11 00:00:00|28192.2|28185.2|28212.2|28205.2|28259.7|28252.7|28177.2|28170.2|1259
1610326800000|2021-01-11 01:00:00|28207.2|28200.2|28177.2|28170.2|28257.2|28250.2|28172.2|28165.2|1194
1610330400000|2021-01-11 02:00:00|28174.7|28167.7|28222.2|28215.2|28222.2|28215.2|28127.2|28120.2|1269
1610334000000|2021-01-11 03:00:00|28219.7|28212.7|28147.2|28140.2|28222.2|28215.2|28137.2|28130.2|604
1610337600000|2021-01-11 04:00:00|28144.7|28137.7|28107.2|28100.2|28162.2|28155.2|28087.2|28080.2|1037
1610341200000|2021-01-11 05:00:00|28102.2|28095.2|28107.2|28100.2|28152.2|28145.2|28092.2|28085.2|957
1610344800000|2021-01-11 06:00:00|28104.7|28097.7|28104.7|28097.7|28117.2|28110.2|28062.2|28055.2|931
1610348400000|2021-01-11 07:00:00|28107.2|28100.2|28137.2|28130.2|28157.2|28150.2|28097.2|28090.2|651
1610352000000|2021-01-11 08:00:00|28134.7|28127.7|28097.2|28090.2|28197.2|28190.2|28074.7|28067.7|1453
1610355600000|2021-01-11 09:00:00|28107.2|28100.2|28109.7|28102.7|28147.2|28140.2|28099.7|28092.7|752
1610359200000|2021-01-11 10:00:00|28102.2|28095.2|28139.7|28132.7|28152.2|28145.2|28077.2|28070.2|508
1610362800000|2021-01-11 11:00:00|28137.2|28130.2|28127.2|28120.2|28147.2|28140.2|28102.2|28095.2|453
1610366400000|2021-01-11 12:00:00|28129.7|28122.7|28127.2|28120.2|28147.2|28140.2|28107.2|28100.2|537
1610370000000|2021-01-11 13:00:00|28124.7|28117.7|28017.2|28010.2|28132.2|28125.2|28017.2|28010.2|1311
1610373600000|2021-01-11 14:00:00|28014.7|28007.7|28102.2|28095.2|28107.2|28100.2|27957.2|27950.2|2912
1610377200000|2021-01-11 15:00:00|28097.2|28090.2|28097.2|28090.2|28127.2|28120.2|28047.2|28040.2|1568
1610380800000|2021-01-11 16:00:00|28102.2|28095.2|28107.2|28100.2|28122.2|28115.2|28019.7|28012.7|1583
1610384400000|2021-01-11 17:00:00|28112.2|28105.2|28107.2|28100.2|28137.2|28130.2|28077.2|28070.2|702
1610388000000|2021-01-11 18:00:00|28112.2|28105.2|28077.2|28070.2|28137.2|28130.2|28052.2|28045.2|711
1610391600000|2021-01-11 19:00:00|28074.7|28067.7|28087.2|28080.2|28087.2|28080.2|28022.2|28015.2|730
1610395200000|2021-01-11 20:00:00|28092.2|28085.2|28042.2|28035.2|28092.2|28085.2|28017.2|28010.2|1489
1610398800000|2021-01-11 21:00:00|28039.7|28032.7|28077.2|28047.2|28096.2|28081.2|28027.2|28020.2|236
1610402400000|2021-01-11 22:00:00|28077.4|28047.4|28080.2|28050.2|28082.1|28052.1|28074.7|28044.7|0
1610406000000|2021-01-11 23:00:00|28087.2|28057.2|28064.7|28057.7|28157.2|28150.2|28042.2|28035.2|10804
1610409600000|2021-01-12 00:00:00|28059.7|28052.7|28234.7|28227.7|28287.2|28280.2|27962.2|27955.2|11092
1610413200000|2021-01-12 01:00:00|28237.2|28230.2|28182.2|28175.2|28287.2|28280.2|28097.2|28090.2|6303
1610416800000|2021-01-12 02:00:00|28184.7|28177.7|28172.2|28165.2|28212.2|28205.2|28132.2|28125.2|2838
1610420400000|2021-01-12 03:00:00|28174.7|28167.7|28167.2|28160.2|28179.7|28172.7|28107.2|28100.2|2144
1610424000000|2021-01-12 04:00:00|28162.2|28155.2|28139.7|28132.7|28182.2|28175.2|28087.2|28080.2|3098
1610427600000|2021-01-12 05:00:00|28137.2|28130.2|28182.2|28175.2|28264.7|28257.7|28127.2|28120.2|6902
1610431200000|2021-01-12 06:00:00|28179.7|28172.7|28217.2|28210.2|28237.2|28230.2|28152.2|28145.2|4720
1610434800000|2021-01-12 07:00:00|28222.2|28215.2|28212.2|28205.2|28247.2|28240.2|28182.2|28175.2|1177
1610438400000|2021-01-12 08:00:00|28209.7|28202.7|28202.2|28195.2|28234.7|28227.7|28172.2|28165.2|987
1610442000000|2021-01-12 09:00:00|28207.2|28200.2|28224.7|28217.7|28242.2|28235.2|28192.2|28185.2|701
1610445600000|2021-01-12 10:00:00|28227.2|28220.2|28197.2|28190.2|28232.2|28225.2|28192.2|28185.2|418
1610449200000|2021-01-12 11:00:00|28199.7|28192.7|28192.2|28185.2|28207.2|28200.2|28172.2|28165.2|585
1610452800000|2021-01-12 12:00:00|28197.2|28190.2|28197.2|28190.2|28212.2|28205.2|28177.2|28170.2|346
1610456400000|2021-01-12 13:00:00|28194.7|28187.7|28142.2|28135.2|28197.2|28190.2|28132.2|28125.2|908
1610460000000|2021-01-12 14:00:00|28137.2|28130.2|28182.2|28175.2|28187.2|28180.2|28112.2|28105.2|1317
1610463600000|2021-01-12 15:00:00|28187.2|28180.2|28212.2|28205.2|28232.2|28225.2|28162.2|28155.2|1676
1610467200000|2021-01-12 16:00:00|28214.7|28207.7|28187.2|28180.2|28227.2|28220.2|28157.2|28150.2|1658
1610470800000|2021-01-12 17:00:00|28192.2|28185.2|28177.2|28170.2|28192.2|28185.2|28092.2|28085.2|1300
1610474400000|2021-01-12 18:00:00|28172.2|28165.2|28177.2|28170.2|28187.2|28180.2|28147.2|28140.2|851
1610478000000|2021-01-12 19:00:00|28174.7|28167.7|28162.2|28155.2|28197.2|28190.2|28142.2|28135.2|771
1610481600000|2021-01-12 20:00:00|28167.2|28160.2|28197.2|28190.2|28222.2|28215.2|28147.2|28140.2|1369
1610485200000|2021-01-12 21:00:00|28194.7|28187.7|28182.3|28152.3|28216.2|28201.2|28167.2|28152.3|335
1610488800000|2021-01-12 22:00:00|28182.6|28152.6|28185.3|28155.3|28189.9|28159.9|28177.3|28147.3|0
1610492400000|2021-01-12 23:00:00|28184|28154|28152.4|28145.4|28187.5|28165.2|28119.9|28112.9|15274
1610496000000|2021-01-13 00:00:00|28144.9|28137.9|28172.4|28165.4|28227.4|28220.4|28132.4|28125.4|5141
1610499600000|2021-01-13 01:00:00|28177.4|28170.4|28287.4|28280.4|28307.4|28300.4|28152.4|28145.4|4719
1610503200000|2021-01-13 02:00:00|28289.9|28282.9|28302.4|28295.4|28362.4|28355.4|28244.9|28237.9|4475
1610506800000|2021-01-13 03:00:00|28304.9|28297.9|28492.4|28485.4|28507.4|28500.4|28302.4|28295.4|4566
1610510400000|2021-01-13 04:00:00|28489.9|28482.9|28467.4|28460.4|28492.4|28485.4|28417.4|28410.4|3503
1610514000000|2021-01-13 05:00:00|28472.4|28465.4|28467.4|28460.4|28497.4|28490.4|28427.4|28420.4|5527
1610517600000|2021-01-13 06:00:00|28469.9|28462.9|28477.4|28470.4|28497.4|28490.4|28452.4|28445.4|4327
1610521200000|2021-01-13 07:00:00|28474.9|28467.9|28457.4|28450.4|28479.9|28472.9|28447.4|28440.4|504
1610524800000|2021-01-13 08:00:00|28459.9|28452.9|28432.4|28425.4|28467.4|28460.4|28407.4|28400.4|1325
1610528400000|2021-01-13 09:00:00|28437.4|28430.4|28452.4|28445.4|28482.4|28475.4|28414.9|28407.9|1276
1610532000000|2021-01-13 10:00:00|28457.4|28450.4|28422.4|28415.4|28462.4|28455.4|28392.4|28385.4|851
1610535600000|2021-01-13 11:00:00|28424.9|28417.9|28417.4|28410.4|28454.9|28447.9|28392.4|28385.4|840
1610539200000|2021-01-13 12:00:00|28414.9|28407.9|28382.4|28375.4|28422.4|28415.4|28364.9|28357.9|1036
1610542800000|2021-01-13 13:00:00|28377.4|28370.4|28412.4|28405.4|28432.4|28425.4|28377.4|28370.4|855
1610546400000|2021-01-13 14:00:00|28417.4|28410.4|28427.4|28420.4|28452.4|28445.4|28412.4|28405.4|2142
1610550000000|2021-01-13 15:00:00|28432.4|28425.4|28487.4|28480.4|28489.9|28482.9|28382.4|28375.4|1809
1610553600000|2021-01-13 16:00:00|28489.9|28482.9|28447.4|28440.4|28502.4|28495.4|28437.4|28430.4|1632
1610557200000|2021-01-13 17:00:00|28449.9|28442.9|28477.4|28470.4|28477.4|28470.4|28417.4|28410.4|849
1610560800000|2021-01-13 18:00:00|28472.4|28465.4|28487.4|28480.4|28487.4|28480.4|28459.9|28452.9|650
1610564400000|2021-01-13 19:00:00|28482.4|28475.4|28492.4|28485.4|28517.4|28510.4|28462.4|28455.4|1542
1610568000000|2021-01-13 20:00:00|28489.9|28482.9|28452.4|28445.4|28492.4|28485.4|28432.4|28425.4|983
1610571600000|2021-01-13 21:00:00|28449.9|28442.9|28447.7|28417.7|28487.4|28480.4|28441.4|28416.3|378
1610575200000|2021-01-13 22:00:00|28448.6|28418.6|28464.8|28434.8|28468.8|28438.8|28447|28417|0
1610578800000|2021-01-13 23:00:00|28461.7|28431.7|28447.4|28440.4|28468.9|28453.9|28417.4|28410.4|15467
1610582400000|2021-01-14 00:00:00|28444.9|28437.9|28692.4|28685.4|28762.4|28755.4|28407.4|28400.4|9227
1610586000000|2021-01-14 01:00:00|28697.4|28690.4|28827.1|28820.1|28832.1|28825.1|28682.4|28675.4|5619
1610589600000|2021-01-14 02:00:00|28824.6|28817.6|28892.1|28885.1|28907.1|28900.1|28789.6|28782.6|5095
1610593200000|2021-01-14 03:00:00|28889.6|28882.6|28952.1|28945.1|28952.1|28945.1|28867.1|28860.1|4268
1610596800000|2021-01-14 04:00:00|28954.6|28947.6|28977.1|28970.1|28982.1|28975.1|28902.1|28895.1|3775
1610600400000|2021-01-14 05:00:00|28979.6|28972.6|28684.6|28677.6|28979.6|28972.6|28577.1|28570.1|23077
1610604000000|2021-01-14 06:00:00|28687.1|28680.1|28822.1|28815.1|28877.1|28870.1|28677.1|28670.1|8639
1610607600000|2021-01-14 07:00:00|28824.6|28817.6|28822.1|28815.1|28837.1|28830.1|28799.6|28792.6|1342
1610611200000|2021-01-14 08:00:00|28814.6|28807.6|28877.1|28870.1|28919.6|28912.6|28797.1|28790.1|1891
1610614800000|2021-01-14 09:00:00|28874.6|28867.6|28902.1|28895.1|28922.1|28915.1|28867.1|28860.1|688
1610618400000|2021-01-14 10:00:00|28899.6|28892.6|28837.1|28830.1|28902.1|28895.1|28812.1|28805.1|993
1610622000000|2021-01-14 11:00:00|28834.6|28827.6|28847.1|28840.1|28854.6|28847.6|28812.1|28805.1|545
1610625600000|2021-01-14 12:00:00|28842.1|28835.1|28882.1|28875.1|28887.1|28880.1|28842.1|28835.1|542
1610629200000|2021-01-14 13:00:00|28877.1|28870.1|28867.1|28860.1|28882.1|28875.1|28857.1|28850.1|794
1610632800000|2021-01-14 14:00:00|28869.6|28862.6|28937.1|28930.1|28937.1|28930.1|28862.1|28855.1|1585
1610636400000|2021-01-14 15:00:00|28932.1|28925.1|28907.1|28900.1|28962.1|28955.1|28897.1|28890.1|2384
1610640000000|2021-01-14 16:00:00|28912.1|28905.1|28907.1|28900.1|28937.1|28930.1|28892.1|28885.1|1589
1610643600000|2021-01-14 17:00:00|28902.1|28895.1|28927.1|28920.1|28942.1|28935.1|28882.1|28875.1|1005
1610647200000|2021-01-14 18:00:00|28922.1|28915.1|28917.1|28910.1|28942.1|28935.1|28917.1|28910.1|791
1610650800000|2021-01-14 19:00:00|28914.6|28907.6|28912.1|28905.1|28952.1|28945.1|28902.1|28895.1|461
1610654400000|2021-01-14 20:00:00|28914.6|28907.6|28867.1|28860.1|28917.1|28910.1|28827.1|28820.1|1856
1610658000000|2021-01-14 21:00:00|28864.6|28857.6|28836.7|28806.7|28886.1|28877.6|28823.6|28806.1|441
1610661600000|2021-01-14 22:00:00|28836.9|28806.9|28864.2|28834.2|28864.2|28834.2|28834.9|28804.9|0
1610665200000|2021-01-14 23:00:00|28863.2|28833.2|28881.9|28874.9|28916.9|28909.9|28831.1|28816.1|16732
1610668800000|2021-01-15 00:00:00|28876.9|28869.9|28666.9|28659.9|28886.9|28879.9|28641.9|28634.9|12791
1610672400000|2021-01-15 01:00:00|28664.4|28657.4|28611.9|28604.9|28726.9|28719.9|28606.9|28599.9|4696
1610676000000|2021-01-15 02:00:00|28614.4|28607.4|28671.9|28664.9|28681.9|28674.9|28609.4|28602.4|2377
1610679600000|2021-01-15 03:00:00|28676.9|28669.9|28556.9|28549.9|28699.4|28692.4|28541.9|28534.9|2597
1610683200000|2021-01-15 04:00:00|28554.4|28547.4|28541.9|28534.9|28601.9|28594.9|28489.4|28482.4|4545
1610686800000|2021-01-15 05:00:00|28539.4|28532.4|28496.9|28489.9|28571.9|28564.9|28474.4|28467.4|6341
1610690400000|2021-01-15 06:00:00|28491.9|28484.9|28501.9|28494.9|28546.9|28539.9|28461.9|28454.9|6173
1610694000000|2021-01-15 07:00:00|28496.9|28489.9|28541.9|28534.9|28551.9|28544.9|28489.4|28482.4|790
1610697600000|2021-01-15 08:00:00|28539.4|28532.4|28539.4|28532.4|28586.9|28579.9|28516.9|28509.9|1004
1610701200000|2021-01-15 09:00:00|28541.9|28534.9|28566.9|28559.9|28571.9|28564.9|28536.9|28529.9|737
1610704800000|2021-01-15 10:00:00|28571.9|28564.9|28541.9|28534.9|28586.9|28579.9|28536.9|28529.9|959
1610708400000|2021-01-15 11:00:00|28544.4|28537.4|28504.4|28497.4|28549.4|28542.4|28486.9|28479.9|726
1610712000000|2021-01-15 12:00:00|28501.9|28494.9|28476.9|28469.9|28516.9|28509.9|28461.9|28454.9|849
1610715600000|2021-01-15 13:00:00|28479.4|28472.4|28426.9|28419.9|28496.9|28489.9|28386.9|28379.9|1673
1610719200000|2021-01-15 14:00:00|28424.4|28417.4|28421.9|28414.9|28456.9|28449.9|28386.9|28379.9|1833
1610722800000|2021-01-15 15:00:00|28426.9|28419.9|28331.9|28324.9|28436.9|28429.9|28156.9|28149.9|6787
1610726400000|2021-01-15 16:00:00|28329.4|28322.4|28371.9|28364.9|28386.9|28379.9|28271.9|28264.9|2610
1610730000000|2021-01-15 17:00:00|28369.4|28362.4|28396.9|28389.9|28399.4|28392.4|28336.9|28329.9|806
1610733600000|2021-01-15 18:00:00|28399.4|28392.4|28406.9|28399.9|28441.9|28434.9|28376.9|28369.9|685
1610737200000|2021-01-15 19:00:00|28409.4|28402.4|28416.9|28409.9|28436.9|28429.9|28386.9|28379.9|676
1610740800000|2021-01-15 20:00:00|28421.9|28414.9|28331.9|28324.9|28436.9|28429.9|28316.9|28309.9|1670
1610744400000|2021-01-15 21:00:00|28336.9|28329.9|28250.4|28220.4|28336.9|28329.9|28233.4|28218.4|505
1610748000000|2021-01-15 22:00:00|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|0
1610924400000|2021-01-17 23:00:00|28285.9|28270.9|28191.9|28184.9|28370.9|28359.9|28169.4|28162.4|23925
1610928000000|2021-01-18 00:00:00|28194.4|28187.4|28341.9|28334.9|28351.9|28344.9|28104.4|28097.4|10048
1610931600000|2021-01-18 01:00:00|28344.4|28337.4|28311.9|28304.9|28351.9|28344.9|28236.9|28229.9|4786
1610935200000|2021-01-18 02:00:00|28309.4|28302.4|28271.5|28264.5|28331.9|28324.9|28226.9|28219.9|2589
1610938800000|2021-01-18 03:00:00|28274|28267|28261.5|28254.5|28311.5|28304.5|28241.5|28234.5|1284
1610942400000|2021-01-18 04:00:00|28264|28257|28209|28202|28281.5|28274.5|28186.5|28179.5|1851
1610946000000|2021-01-18 05:00:00|28211.5|28204.5|28256.5|28249.5|28266.5|28259.5|28186.5|28179.5|4195
1610949600000|2021-01-18 06:00:00|28246.5|28239.5|28214|28207|28246.5|28239.5|28191.5|28184.5|4612
1610953200000|2021-01-18 07:00:00|28211.5|28204.5|28186.5|28179.5|28214|28207|28161.5|28154.5|578
1610956800000|2021-01-18 08:00:00|28189|28182|28216.5|28209.5|28246.5|28239.5|28169|28162|1169
1610960400000|2021-01-18 09:00:00|28214|28207|28221.5|28214.5|28254|28247|28211.5|28204.5|848
1610964000000|2021-01-18 10:00:00|28224|28217|28246.5|28239.5|28261.5|28254.5|28221.5|28214.5|334
1610967600000|2021-01-18 11:00:00|28249|28242|28286.5|28279.5|28306.5|28299.5|28241.5|28234.5|873
1610971200000|2021-01-18 12:00:00|28291.5|28284.5|28271.5|28264.5|28301.5|28294.5|28266.5|28259.5|363
1610974800000|2021-01-18 13:00:00|28274|28267|28316.5|28309.5|28321.5|28314.5|28271.5|28264.5|425
1610978400000|2021-01-18 14:00:00|28314|28307|28311.5|28304.5|28314|28307|28281.5|28274.5|325
1610982000000|2021-01-18 15:00:00|28314|28307|28334|28327|28341.5|28334.5|28306.5|28299.5|609
1610985600000|2021-01-18 16:00:00|28336.5|28329.5|28351.5|28344.5|28356.5|28349.5|28326.5|28319.5|626
1610989200000|2021-01-18 17:00:00|28354|28347|28339|28332|28356.5|28349.5|28331.5|28324.5|542
1610992800000|2021-01-18 18:00:00|28343|28328|28335.5|28320.5|28350.5|28335.5|28335.5|28320.5|77
1610996400000|2021-01-18 19:00:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|33
1611000000000|2021-01-18 20:00:00|28338|28323|28340.5|28325.5|28363|28348|28325.5|28310.5|120
1611003600000|2021-01-18 21:00:00|28343|28328|28301.5|28271.5|28345.5|28330.5|28301.2|28271.2|7741
1611007200000|2021-01-18 22:00:00|28305.7|28275.7|28293|28263|28310.5|28280.5|28264.4|28234.4|0
1611010800000|2021-01-18 23:00:00|28293.3|28263.3|28431.5|28424.5|28439|28432|28286.8|28256.8|1683
1611014400000|2021-01-19 00:00:00|28426.5|28419.5|28621.5|28614.5|28651.5|28644.5|28391.5|28384.5|8358
1611018000000|2021-01-19 01:00:00|28626.5|28619.5|28596.5|28589.5|28676.5|28669.5|28571.5|28564.5|4191
1611021600000|2021-01-19 02:00:00|28599|28592|28626.5|28619.5|28644|28637|28561.5|28554.5|2682
1611025200000|2021-01-19 03:00:00|28629|28622|28651.5|28644.5|28699|28692|28606.5|28599.5|2994
1611028800000|2021-01-19 04:00:00|28654|28647|28651.5|28644.5|28661.5|28654.5|28616.5|28609.5|1912
1611032400000|2021-01-19 05:00:00|28654|28647|28626.5|28619.5|28724|28717|28564|28557|6816
1611036000000|2021-01-19 06:00:00|28629|28622|28679|28672|28699|28692|28611.5|28604.5|6691
1611039600000|2021-01-19 07:00:00|28684|28677|28751.5|28744.5|28794|28787|28666.5|28659.5|2051
1611043200000|2021-01-19 08:00:00|28749|28742|28706.5|28699.5|28759|28752|28696.5|28689.5|1121
1611046800000|2021-01-19 09:00:00|28701.5|28694.5|28766.5|28759.5|28776.5|28769.5|28689|28682|1448
1611050400000|2021-01-19 10:00:00|28771.5|28764.5|28736.5|28729.5|28781.5|28774.5|28729|28722|758
1611054000000|2021-01-19 11:00:00|28734|28727|28761.5|28754.5|28766.5|28759.5|28734|28727|604
1611057600000|2021-01-19 12:00:00|28756.5|28749.5|28691.5|28684.5|28756.5|28749.5|28671.5|28664.5|1161
1611061200000|2021-01-19 13:00:00|28686.5|28679.5|28661.5|28654.5|28691.5|28684.5|28651.5|28644.5|804
1611064800000|2021-01-19 14:00:00|28666.5|28659.5|28611.5|28604.5|28671.5|28664.5|28566.5|28559.5|2576
1611068400000|2021-01-19 15:00:00|28614|28607|28651.5|28644.5|28691.5|28684.5|28581.5|28574.5|2057
1611072000000|2021-01-19 16:00:00|28654|28647|28636.5|28629.5|28681.5|28674.5|28586.5|28579.5|1585
1611075600000|2021-01-19 17:00:00|28631.5|28624.5|28696.5|28689.5|28696.5|28689.5|28631.5|28624.5|1178
1611079200000|2021-01-19 18:00:00|28691.5|28684.5|28711.5|28704.5|28716.5|28709.5|28686.5|28679.5|836
1611082800000|2021-01-19 19:00:00|28706.5|28699.5|28716.5|28709.5|28736.5|28729.5|28696.5|28689.5|720
1611086400000|2021-01-19 20:00:00|28711.5|28704.5|28731.5|28724.5|28751.5|28744.5|28701.5|28694.5|1966
1611090000000|2021-01-19 21:00:00|28736.5|28729.5|28767.8|28737.8|28770.4|28745.5|28721.5|28714.5|325
1611093600000|2021-01-19 22:00:00|28768|28738|28755.5|28725.5|28769.3|28739.3|28748.5|28718.5|0
1611097200000|2021-01-19 23:00:00|28761.9|28731.9|28831.5|28824.5|28836.5|28829.5|28731.5|28724.5|16332
1611100800000|2021-01-20 00:00:00|28829|28822|28606.5|28599.5|28829|28822|28564|28557|8458
1611104400000|2021-01-20 01:00:00|28609|28602|28551.5|28544.5|28626.5|28619.5|28471.5|28464.5|5062
1611108000000|2021-01-20 02:00:00|28549|28542|28521.5|28514.5|28556.5|28549.5|28491.5|28484.5|2442
1611111600000|2021-01-20 03:00:00|28526.5|28519.5|28506.5|28499.5|28534|28527|28461.5|28454.5|1978
1611115200000|2021-01-20 04:00:00|28504|28497|28479|28472|28506.5|28499.5|28396.5|28389.5|2158
1611118800000|2021-01-20 05:00:00|28476.5|28469.5|28506.5|28499.5|28551.5|28544.5|28466.5|28459.5|5090
1611122400000|2021-01-20 06:00:00|28531.5|28524.5|28549|28542|28571.5|28564.5|28481.5|28474.5|3568
1611126000000|2021-01-20 07:00:00|28551.5|28544.5|28511.5|28504.5|28564|28557|28511.5|28504.5|664
1611129600000|2021-01-20 08:00:00|28506.5|28499.5|28566.5|28559.5|28616.5|28609.5|28499|28492|1883
1611133200000|2021-01-20 09:00:00|28569|28562|28566.5|28559.5|28581.5|28574.5|28531.5|28524.5|507
1611136800000|2021-01-20 10:00:00|28564|28557|28591.5|28584.5|28599|28592|28561.5|28554.5|393
1611140400000|2021-01-20 11:00:00|28589|28582|28546.5|28539.5|28591.5|28584.5|28516.5|28509.5|879
1611144000000|2021-01-20 12:00:00|28549|28542|28536.5|28529.5|28561.5|28554.5|28516.5|28509.5|533
1611147600000|2021-01-20 13:00:00|28541.5|28534.5|28586.5|28579.5|28591.5|28584.5|28536.5|28529.5|1072
1611151200000|2021-01-20 14:00:00|28589|28582|28591.5|28584.5|28606.5|28599.5|28561.5|28554.5|2073
1611154800000|2021-01-20 15:00:00|28596.5|28589.5|28586.5|28579.5|28656.5|28649.5|28576.5|28569.5|2114
1611158400000|2021-01-20 16:00:00|28581.5|28574.5|28616.5|28609.5|28626.5|28619.5|28559|28552|1371
1611162000000|2021-01-20 17:00:00|28619|28612|28641.5|28634.5|28646.5|28639.5|28606.5|28599.5|558
1611165600000|2021-01-20 18:00:00|28646.5|28639.5|28656.5|28649.5|28664|28657|28641.5|28634.5|2279
1611169200000|2021-01-20 19:00:00|28661.5|28654.5|28666.5|28659.5|28674|28667|28641.5|28634.5|552
1611172800000|2021-01-20 20:00:00|28669|28662|28714|28707|28731.5|28724.5|28651.5|28644.5|2191
1611176400000|2021-01-20 21:00:00|28711.5|28704.5|28697.6|28667.6|28711.5|28704.5|28658|28643|515
1611180000000|2021-01-20 22:00:00|28698|28668|28722.4|28692.4|28722.4|28692.4|28697.8|28667.8|0
1611183600000|2021-01-20 23:00:00|28717.3|28687.3|28731.5|28724.5|28761.5|28754.5|28703|28687.3|11957
1611187200000|2021-01-21 00:00:00|28729|28722|28766.5|28759.5|28851.5|28844.5|28676.5|28669.5|8609
1611190800000|2021-01-21 01:00:00|28771.5|28764.5|28721.5|28714.5|28791.5|28784.5|28711.5|28704.5|3011
1611194400000|2021-01-21 02:00:00|28724|28717|28766.5|28759.5|28786.5|28779.5|28716.5|28709.5|2257
1611198000000|2021-01-21 03:00:00|28764|28757|28781.5|28774.5|28806.5|28799.5|28739|28732|2194
1611201600000|2021-01-21 04:00:00|28786.5|28779.5|28741.5|28734.5|28796.5|28789.5|28741.5|28734.5|1429
1611205200000|2021-01-21 05:00:00|28744|28737|28756.5|28749.5|28776.5|28769.5|28691.5|28684.5|4263
1611208800000|2021-01-21 06:00:00|28751.5|28744.5|28720.7|28713.7|28786.5|28779.5|28704|28697|5276
1611212400000|2021-01-21 07:00:00|28715.7|28708.7|28730.7|28723.7|28740.7|28733.7|28705.7|28698.7|658
1611216000000|2021-01-21 08:00:00|28725.7|28718.7|28680.7|28673.7|28765.7|28758.7|28660.7|28653.7|1219
1611219600000|2021-01-21 09:00:00|28675.7|28668.7|28695.7|28688.7|28713.2|28706.2|28675.7|28668.7|481
1611223200000|2021-01-21 10:00:00|28693.2|28686.2|28705.7|28698.7|28705.7|28698.7|28660.7|28653.7|1080
1611226800000|2021-01-21 11:00:00|28700.7|28693.7|28718.2|28711.2|28720.7|28713.7|28690.7|28683.7|331
1611230400000|2021-01-21 12:00:00|28720.7|28713.7|28705.7|28698.7|28735.7|28728.7|28695.7|28688.7|435
1611234000000|2021-01-21 13:00:00|28703.2|28696.2|28648.2|28641.2|28705.7|28698.7|28605.7|28598.7|2018
1611237600000|2021-01-21 14:00:00|28645.7|28638.7|28595.7|28588.7|28690.7|28683.7|28570.7|28563.7|1691
1611241200000|2021-01-21 15:00:00|28590.7|28583.7|28635.7|28628.7|28640.7|28633.7|28575.7|28568.7|1695
1611244800000|2021-01-21 16:00:00|28640.7|28633.7|28580.7|28573.7|28645.7|28638.7|28558.2|28551.2|1579
1611248400000|2021-01-21 17:00:00|28583.2|28576.2|28573.2|28566.2|28585.7|28578.7|28520.7|28513.7|1389
1611252000000|2021-01-21 18:00:00|28575.7|28568.7|28600.7|28593.7|28600.7|28593.7|28570.7|28563.7|465
1611255600000|2021-01-21 19:00:00|28598.2|28591.2|28640.7|28633.7|28645.7|28638.7|28595.7|28588.7|578
1611259200000|2021-01-21 20:00:00|28638.2|28631.2|28675.7|28668.7|28695.7|28688.7|28625.7|28618.7|1492
1611262800000|2021-01-21 21:00:00|28673.2|28666.2|28671.7|28641.7|28680.7|28673.7|28638.2|28631.2|782
1611266400000|2021-01-21 22:00:00|28671.2|28641.2|28654.8|28624.8|28671.7|28641.7|28651.4|28621.4|0
1611270000000|2021-01-21 23:00:00|28657.8|28627.8|28588.2|28581.2|28669.7|28654.7|28565.7|28558.7|13012
1611273600000|2021-01-22 00:00:00|28593.2|28586.2|28610.7|28603.7|28675.7|28668.7|28525.7|28518.7|7169
1611277200000|2021-01-22 01:00:00|28608.2|28601.2|28670.7|28663.7|28678.2|28671.2|28603.2|28596.2|2440
1611280800000|2021-01-22 02:00:00|28668.2|28661.2|28630.7|28623.7|28695.7|28688.7|28620.7|28613.7|2373
1611284400000|2021-01-22 03:00:00|28633.2|28626.2|28645.7|28638.7|28678.2|28671.2|28600.7|28593.7|2722
1611288000000|2021-01-22 04:00:00|28648.2|28641.2|28660.7|28653.7|28690.7|28683.7|28630.7|28623.7|1353
1611291600000|2021-01-22 05:00:00|28663.2|28656.2|28645.7|28638.7|28700.7|28693.7|28645.7|28638.7|3831
1611295200000|2021-01-22 06:00:00|28650.7|28643.7|28630.7|28623.7|28660.7|28653.7|28625.7|28618.7|3131
1611298800000|2021-01-22 07:00:00|28628.2|28621.2|28585.7|28578.7|28640.7|28633.7|28560.7|28553.7|990
1611302400000|2021-01-22 08:00:00|28580.7|28573.7|28535.7|28528.7|28588.2|28581.2|28450.7|28443.7|3178
1611306000000|2021-01-22 09:00:00|28538.2|28531.2|28445.7|28438.7|28555.7|28548.7|28410.7|28403.7|1705
1611309600000|2021-01-22 10:00:00|28450.7|28443.7|28455.7|28448.7|28480.7|28473.7|28438.2|28431.2|676
1611313200000|2021-01-22 11:00:00|28460.7|28453.7|28465.7|28458.7|28480.7|28473.7|28420.7|28413.7|854
1611316800000|2021-01-22 12:00:00|28468.2|28461.2|28470.7|28463.7|28480.7|28473.7|28445.7|28438.7|563
1611320400000|2021-01-22 13:00:00|28475.7|28468.7|28520.7|28513.7|28525.7|28518.7|28460.7|28453.7|1003
1611324000000|2021-01-22 14:00:00|28515.7|28508.7|28575.7|28568.7|28585.7|28578.7|28515.7|28508.7|1551
1611327600000|2021-01-22 15:00:00|28578.2|28571.2|28555.7|28548.7|28588.2|28581.2|28525.7|28518.7|1191
1611331200000|2021-01-22 16:00:00|28550.7|28543.7|28620.7|28613.7|28625.7|28618.7|28545.7|28538.7|1289
1611334800000|2021-01-22 17:00:00|28625.7|28618.7|28645.7|28638.7|28655.7|28648.7|28610.7|28603.7|1210
1611338400000|2021-01-22 18:00:00|28648.2|28641.2|28645.7|28638.7|28670.7|28663.7|28625.7|28618.7|944
1611342000000|2021-01-22 19:00:00|28648.2|28641.2|28660.7|28653.7|28675.7|28668.7|28640.7|28633.7|646
1611345600000|2021-01-22 20:00:00|28665.7|28658.7|28620.7|28613.7|28680.7|28673.7|28620.7|28613.7|1317
1611349200000|2021-01-22 21:00:00|28623.2|28616.2|28612|28582|28637.2|28628.7|28597.2|28580.9|299
1611529200000|2021-01-24 23:00:00|28644.7|28629.7|28718.2|28711.2|28730.7|28723.7|28639.7|28624.7|16261
1611532800000|2021-01-25 00:00:00|28710.7|28703.7|28770.7|28763.7|28783.2|28776.2|28560.7|28553.7|6403
1611536400000|2021-01-25 01:00:00|28765.7|28758.7|28715.7|28708.7|28778.2|28771.2|28705.7|28698.7|3363
1611540000000|2021-01-25 02:00:00|28720.7|28713.7|28750.7|28743.7|28775.7|28768.7|28715.7|28708.7|2419
1611543600000|2021-01-25 03:00:00|28753.2|28746.2|28727.7|28720.7|28787.7|28780.7|28727.7|28720.7|1749
1611547200000|2021-01-25 04:00:00|28730.2|28723.2|28732.7|28725.7|28772.7|28765.7|28720.2|28713.2|1653
1611550800000|2021-01-25 05:00:00|28735.2|28728.2|28805.2|28798.2|28812.7|28805.7|28722.7|28715.7|3382
1611554400000|2021-01-25 06:00:00|28802.7|28795.7|28797.7|28790.7|28817.7|28810.7|28777.7|28770.7|4147
1611558000000|2021-01-25 07:00:00|28802.7|28795.7|28827.7|28820.7|28837.7|28830.7|28787.7|28780.7|843
1611561600000|2021-01-25 08:00:00|28822.7|28815.7|28772.7|28765.7|28827.7|28820.7|28757.7|28750.7|1273
1611565200000|2021-01-25 09:00:00|28777.7|28770.7|28762.7|28755.7|28797.7|28790.7|28752.7|28745.7|871
1611568800000|2021-01-25 10:00:00|28760.2|28753.2|28787.7|28780.7|28787.7|28780.7|28737.7|28730.7|754
1611572400000|2021-01-25 11:00:00|28782.7|28775.7|28745.2|28738.2|28792.7|28785.7|28722.7|28715.7|1057
1611576000000|2021-01-25 12:00:00|28742.7|28735.7|28657.7|28650.7|28747.7|28740.7|28645.2|28638.2|1741
1611579600000|2021-01-25 13:00:00|28660.2|28653.2|28657.7|28650.7|28682.7|28675.7|28597.7|28590.7|2324
1611583200000|2021-01-25 14:00:00|28660.2|28653.2|28672.7|28665.7|28700.2|28693.2|28647.7|28640.7|2120
1611586800000|2021-01-25 15:00:00|28677.7|28670.7|28612.7|28605.7|28747.7|28740.7|28607.7|28600.7|3430
1611590400000|2021-01-25 16:00:00|28607.7|28600.7|28682.7|28675.7|28685.2|28678.2|28482.7|28475.7|7008
1611594000000|2021-01-25 17:00:00|28687.7|28680.7|28692.7|28685.7|28702.7|28695.7|28612.7|28605.7|1443
1611597600000|2021-01-25 18:00:00|28695.2|28688.2|28697.7|28690.7|28727.7|28720.7|28677.7|28670.7|848
1611601200000|2021-01-25 19:00:00|28700.2|28693.2|28707.7|28700.7|28722.7|28715.7|28672.7|28665.7|713
1611604800000|2021-01-25 20:00:00|28712.7|28705.7|28842.7|28835.7|28857.7|28850.7|28702.7|28695.7|2395
1611608400000|2021-01-25 21:00:00|28845.2|28838.2|28836.5|28806.5|28862.7|28855.7|28826.7|28802.7|497
1611612000000|2021-01-25 22:00:00|28835.7|28805.7|28823.5|28793.5|28838.4|28808.4|28823.4|28793.4|0
1611615600000|2021-01-25 23:00:00|28822.4|28792.4|28712.7|28705.7|28836.7|28821.7|28712.7|28705.7|24595
1611619200000|2021-01-26 00:00:00|28707.7|28700.7|28632.7|28625.7|28745.2|28738.2|28612.7|28605.7|5531
1611622800000|2021-01-26 01:00:00|28637.7|28630.7|28637|28630|28677.7|28670.7|28587.7|28580.7|3236
1611626400000|2021-01-26 02:00:00|28634.5|28627.5|28564.5|28557.5|28647|28640|28542|28535|2444
1611630000000|2021-01-26 03:00:00|28562|28555|28622|28615|28622|28615|28559.5|28552.5|2027
1611633600000|2021-01-26 04:00:00|28624.5|28617.5|28557|28550|28627|28620|28527|28520|3559
1611637200000|2021-01-26 05:00:00|28554.5|28547.5|28542|28535|28612|28605|28539.5|28532.5|4011
1611640800000|2021-01-26 06:00:00|28547|28540|28532|28525|28577|28570|28527|28520|4185
1611644400000|2021-01-26 07:00:00|28529.5|28522.5|28587|28580|28597|28590|28524.5|28517.5|680
1611648000000|2021-01-26 08:00:00|28592|28585|28682|28675|28697|28690|28587|28580|2017
1611651600000|2021-01-26 09:00:00|28687|28680|28684.5|28677.5|28722|28715|28672|28665|1213
1611655200000|2021-01-26 10:00:00|28687|28680|28689.5|28682.5|28702|28695|28662|28655|629
1611658800000|2021-01-26 11:00:00|28687|28680|28727|28720|28747|28740|28677|28670|997
1611662400000|2021-01-26 12:00:00|28729.5|28722.5|28747|28740|28752|28745|28722|28715|984
1611666000000|2021-01-26 13:00:00|28749.5|28742.5|28732|28725|28757|28750|28722|28715|590
1611669600000|2021-01-26 14:00:00|28737|28730|28712|28705|28752|28745|28697|28690|1392
1611673200000|2021-01-26 15:00:00|28714.5|28707.5|28737|28730|28762|28755|28697|28690|1786
1611676800000|2021-01-26 16:00:00|28739.5|28732.5|28702|28695|28744.5|28737.5|28692|28685|1174
1611680400000|2021-01-26 17:00:00|28699.5|28692.5|28727|28720|28737|28730|28699.5|28692.5|638
1611684000000|2021-01-26 18:00:00|28729.5|28722.5|28737|28730|28749.5|28742.5|28722|28715|369
1611687600000|2021-01-26 19:00:00|28742|28735|28742|28735|28752|28745|28732|28725|376
1611691200000|2021-01-26 20:00:00|28737|28730|28727|28720|28772|28765|28707|28700|1574
1611694800000|2021-01-26 21:00:00|28722|28715|28723.5|28693.5|28767|28760|28716|28690.8|561
1611698400000|2021-01-26 22:00:00|28725.3|28695.3|28718.3|28688.3|28728.9|28698.9|28714.3|28684.3|0
1611702000000|2021-01-26 23:00:00|28719.5|28689.5|28697|28690|28768.5|28753.5|28694.5|28687.5|15280
1611705600000|2021-01-27 00:00:00|28699.5|28692.5|28719.7|28712.7|28754.7|28747.7|28667|28660|5791
1611709200000|2021-01-27 01:00:00|28717.2|28710.2|28622.2|28615.2|28722.2|28715.2|28617.2|28610.2|3666
1611712800000|2021-01-27 02:00:00|28619.7|28612.7|28597.2|28590.2|28622.2|28615.2|28547.2|28540.2|2730
1611716400000|2021-01-27 03:00:00|28592.2|28585.2|28619.7|28612.7|28642.2|28635.2|28577.2|28570.2|1651
1611720000000|2021-01-27 04:00:00|28622.2|28615.2|28604.7|28597.7|28649.7|28642.7|28587.2|28580.2|1428
1611723600000|2021-01-27 05:00:00|28602.2|28595.2|28647.2|28640.2|28647.2|28640.2|28597.2|28590.2|3499
1611727200000|2021-01-27 06:00:00|28645.9|28638.9|28668.4|28661.4|28670.9|28663.9|28615.9|28608.9|3371
1611730800000|2021-01-27 07:00:00|28663.4|28656.4|28645.9|28638.9|28668.4|28661.4|28630.9|28623.9|422
1611734400000|2021-01-27 08:00:00|28643.4|28636.4|28620.9|28613.9|28653.4|28646.4|28575.9|28568.9|986
1611738000000|2021-01-27 09:00:00|28618.4|28611.4|28640.9|28633.9|28660.9|28653.9|28618.4|28611.4|471
1611741600000|2021-01-27 10:00:00|28638.4|28631.4|28600.9|28593.9|28640.9|28633.9|28595.9|28588.9|942
1611745200000|2021-01-27 11:00:00|28598.4|28591.4|28520.9|28513.9|28600.9|28593.9|28485.9|28478.9|3338
1611748800000|2021-01-27 12:00:00|28515.9|28508.9|28440.9|28433.9|28535.9|28528.9|28433.4|28426.4|3023
1611752400000|2021-01-27 13:00:00|28438.4|28431.4|28478.4|28471.4|28515.9|28508.9|28410.9|28403.9|2049
1611756000000|2021-01-27 14:00:00|28475.9|28468.9|28380.9|28373.9|28485.9|28478.9|28300.9|28293.9|4354
1611759600000|2021-01-27 15:00:00|28375.9|28368.9|28480.9|28473.9|28490.9|28483.9|28375.9|28368.9|3048
1611763200000|2021-01-27 16:00:00|28478.4|28471.4|28380.9|28373.9|28495.9|28488.9|28370.9|28363.9|2611
1611766800000|2021-01-27 17:00:00|28375.9|28368.9|28475.9|28468.9|28485.9|28478.9|28350.9|28343.9|1493
1611770400000|2021-01-27 18:00:00|28478.4|28471.4|28420.9|28413.9|28485.9|28478.9|28398.4|28391.4|1007
1611774000000|2021-01-27 19:00:00|28418.4|28411.4|28285.9|28278.9|28460.9|28453.9|28255.9|28248.9|2774
1611777600000|2021-01-27 20:00:00|28288.4|28281.4|28220.9|28213.9|28335.9|28328.9|28180.9|28173.9|4040
1611781200000|2021-01-27 21:00:00|28218.4|28211.4|28214.5|28184.5|28258.4|28251.4|28100.9|28093.9|1150
1611784800000|2021-01-27 22:00:00|28215.2|28185.2|28226.1|28196.1|28251|28221|28192.2|28162.2|0
1611788400000|2021-01-27 23:00:00|28225.5|28195.5|27905.9|27898.9|28245.4|28215.4|27888.4|27881.4|34582
1611792000000|2021-01-28 00:00:00|27908.4|27901.4|28198.4|28191.4|28235.9|28228.9|27908.4|27901.4|13180
1611795600000|2021-01-28 01:00:00|28195.9|28188.9|28323.4|28316.4|28363.4|28356.4|28183.4|28176.4|7588
1611799200000|2021-01-28 02:00:00|28325.9|28318.9|28316.5|28309.5|28355.9|28348.9|28276.5|28269.5|6153
1611802800000|2021-01-28 03:00:00|28319|28312|28281.5|28274.5|28321.5|28314.5|28251.5|28244.5|3293
1611806400000|2021-01-28 04:00:00|28284|28277|28186.5|28179.5|28291.5|28284.5|28131.5|28124.5|4685
1611810000000|2021-01-28 05:00:00|28181.5|28174.5|28171.5|28164.5|28281.5|28274.5|28146.5|28139.5|7575
1611813600000|2021-01-28 06:00:00|28169|28162|28079|28072|28186.5|28179.5|28061.5|28054.5|8777
1611817200000|2021-01-28 07:00:00|28076.5|28069.5|28081.5|28074.5|28104|28097|28001.5|27994.5|2128
1611820800000|2021-01-28 08:00:00|28079|28072|27896.5|27889.5|28136.5|28129.5|27876.5|27869.5|4360
1611824400000|2021-01-28 09:00:00|27891.5|27884.5|27946.5|27939.5|27966.5|27959.5|27831.5|27824.5|3931
1611828000000|2021-01-28 10:00:00|27944|27937|27996.5|27989.5|28049|28042|27901.5|27894.5|2018
1611831600000|2021-01-28 11:00:00|27991.5|27984.5|28036.5|28029.5|28096.5|28089.5|27989|27982|1504
1611835200000|2021-01-28 12:00:00|28039|28032|28059|28052|28101.5|28094.5|28031.5|28024.5|1105
1611838800000|2021-01-28 13:00:00|28056.5|28049.5|28206.5|28199.5|28216.5|28209.5|28006.5|27999.5|2038
1611842400000|2021-01-28 14:00:00|28211.5|28204.5|28266.5|28259.5|28346.5|28339.5|28196.5|28189.5|5989
1611846000000|2021-01-28 15:00:00|28271.5|28264.5|28376.5|28369.5|28409|28402|28251.5|28244.5|3504
1611849600000|2021-01-28 16:00:00|28374|28367|28421.5|28414.5|28454|28447|28371.5|28364.5|2293
1611853200000|2021-01-28 17:00:00|28426.5|28419.5|28481.5|28474.5|28506.5|28499.5|28426.5|28419.5|1766
1611856800000|2021-01-28 18:00:00|28479|28472|28536.5|28529.5|28536.5|28529.5|28461.5|28454.5|1600
1611860400000|2021-01-28 19:00:00|28539|28532|28481.5|28474.5|28541.5|28534.5|28461.5|28454.5|1175
1611864000000|2021-01-28 20:00:00|28479|28472|28421.5|28414.5|28501.5|28494.5|28409|28402|2000
1611867600000|2021-01-28 21:00:00|28416.5|28409.5|28403|28373|28426.5|28419.5|28358|28343|450
1611871200000|2021-01-28 22:00:00|28403.3|28373.3|28418.4|28388.4|28419.4|28389.4|28397.7|28367.7|0
1611874800000|2021-01-28 23:00:00|28420.9|28390.9|28316|28309|28429|28399|28294|28287|38172
1611878400000|2021-01-29 00:00:00|28313.5|28306.5|28146|28139|28348.5|28341.5|28136|28129|8410
1611882000000|2021-01-29 01:00:00|28151|28144|28163.5|28156.5|28321|28314|28146|28139|7573
1611885600000|2021-01-29 02:00:00|28166|28159|28131|28124|28198.5|28191.5|28083.5|28076.5|2975
1611889200000|2021-01-29 03:00:00|28133.5|28126.5|27886|27879|28146|28139|27883.5|27876.5|5422
1611892800000|2021-01-29 04:00:00|27888.5|27881.5|27771|27764|27936|27929|27656|27649|8619
1611896400000|2021-01-29 05:00:00|27768.5|27761.5|27641|27634|27768.5|27761.5|27641|27634|9179
1611900000000|2021-01-29 06:00:00|27656|27649|27736|27729|27741|27734|27586|27579|9023
1611903600000|2021-01-29 07:00:00|27738.5|27731.5|27708.5|27701.5|27806|27799|27616|27609|2271
1611907200000|2021-01-29 08:00:00|27701|27694|27811|27804|27846|27839|27633.5|27626.5|2530
1611910800000|2021-01-29 09:00:00|27813.5|27806.5|27813.5|27806.5|27886|27879|27768.5|27761.5|1971
1611914400000|2021-01-29 10:00:00|27811|27804|27831|27824|27841|27834|27753.5|27746.5|987
1611918000000|2021-01-29 11:00:00|27828.5|27821.5|27906|27899|27956|27949|27801|27794|1677
1611921600000|2021-01-29 12:00:00|27908.5|27901.5|27856|27849|27938.5|27931.5|27846|27839|1866
1611925200000|2021-01-29 13:00:00|27868.5|27861.5|27951|27944|27996|27989|27716|27709|5809
1611928800000|2021-01-29 14:00:00|27953.5|27946.5|28001|27994|28041|28034|27921|27914|3260
1611932400000|2021-01-29 15:00:00|28003.5|27996.5|28016|28009|28088.5|28081.5|27981|27974|2230
1611936000000|2021-01-29 16:00:00|28021|28014|27866|27859|28028.5|28021.5|27821|27814|3604
1611939600000|2021-01-29 17:00:00|27861|27854|27673.5|27666.5|27876|27869|27638.5|27631.5|3191
1611943200000|2021-01-29 18:00:00|27671|27664|27741|27734|27806|27799|27656|27649|1900
1611946800000|2021-01-29 19:00:00|27738.5|27731.5|27741|27734|27816|27809|27708.5|27701.5|1731
1611950400000|2021-01-29 20:00:00|27746|27739|27791|27784|27893.5|27886.5|27741|27734|3053
1611954000000|2021-01-29 21:00:00|27786|27779|27731.4|27701.4|27841|27834|27702.5|27687.5|595
1612134000000|2021-01-31 23:00:00|27722.5|27707.5|27651|27644|27732.5|27717.5|27590|27575|45977
1612137600000|2021-02-01 00:00:00|27653.5|27646.5|27921|27914|27951|27944|27626|27619|11955
1612141200000|2021-02-01 01:00:00|27918.5|27911.5|27888.5|27881.5|27963.5|27956.5|27883.5|27876.5|4457
1612144800000|2021-02-01 02:00:00|27891|27884|27896|27889|27943.5|27936.5|27851|27844|3614
1612148400000|2021-02-01 03:00:00|27901|27894|28011|28004|28026|28019|27891|27884|4222
1612152000000|2021-02-01 04:00:00|28006|27999|28056|28049|28066|28059|27986|27979|2335
1612155600000|2021-02-01 05:00:00|28061|28054|28086|28079|28111|28104|28026|28019|4361
1612159200000|2021-02-01 06:00:00|28081|28074|28118.5|28111.5|28166|28159|28071|28064|8201
1612162800000|2021-02-01 07:00:00|28121|28114|28141|28134|28198.5|28191.5|28076|28069|1266
1612166400000|2021-02-01 08:00:00|28136|28129|28191|28184|28211|28204|28076|28069|2088
1612170000000|2021-02-01 09:00:00|28193.5|28186.5|28203.5|28196.5|28246|28239|28168.5|28161.5|1156
1612173600000|2021-02-01 10:00:00|28201|28194|28181|28174|28231|28224|28173.5|28166.5|745
1612177200000|2021-02-01 11:00:00|28178.5|28171.5|28226|28219|28291|28284|28176|28169|1014
1612180800000|2021-02-01 12:00:00|28231|28224|28211|28204|28261|28254|28206|28199|508
1612184400000|2021-02-01 13:00:00|28213.5|28206.5|28186|28179|28226|28219|28181|28174|591
1612188000000|2021-02-01 14:00:00|28191|28184|28166|28159|28218.5|28211.5|28128.5|28121.5|2275
1612191600000|2021-02-01 15:00:00|28153.5|28146.5|28166|28159|28208.5|28201.5|28121|28114|2060
1612195200000|2021-02-01 16:00:00|28163.5|28156.5|28206|28199|28241|28234|28136|28129|1782
1612198800000|2021-02-01 17:00:00|28211|28204|28246|28239|28246|28239|28196|28189|1053
1612202400000|2021-02-01 18:00:00|28248.5|28241.5|28241|28234|28266|28259|28221|28214|688
1612206000000|2021-02-01 19:00:00|28243.5|28236.5|28276|28269|28301|28294|28221|28214|634
1612209600000|2021-02-01 20:00:00|28278.5|28271.5|28311|28304|28326|28319|28266|28259|1843
1612213200000|2021-02-01 21:00:00|28308.5|28301.5|28313.7|28283.7|28316|28309|28296|28281.2|467
1612216800000|2021-02-01 22:00:00|28313.9|28283.9|28300.3|28270.3|28313.9|28283.9|28290.2|28260.2|0
1612220400000|2021-02-01 23:00:00|28298.9|28268.9|28255.5|28248.5|28335.5|28328.5|28255.5|28248.5|22979
1612224000000|2021-02-02 00:00:00|28253|28246|28165.5|28158.5|28255.5|28248.5|28090.5|28083.5|7646
1612227600000|2021-02-02 01:00:00|28168|28161|28300.5|28293.5|28320.5|28313.5|28168|28161|5731
1612231200000|2021-02-02 02:00:00|28303|28296|28373|28366|28395.5|28388.5|28248|28241|4599
1612234800000|2021-02-02 03:00:00|28370.5|28363.5|28345.5|28338.5|28385.5|28378.5|28313|28306|2413
1612238400000|2021-02-02 04:00:00|28343|28336|28325.5|28318.5|28368|28361|28298|28291|1899
1612242000000|2021-02-02 05:00:00|28323|28316|28355.5|28348.5|28365.5|28358.5|28300.5|28293.5|4271
1612245600000|2021-02-02 06:00:00|28350.5|28343.5|28358|28351|28380.5|28373.5|28320.5|28313.5|6103
1612249200000|2021-02-02 07:00:00|28355.5|28348.5|28315.5|28308.5|28368|28361|28290.5|28283.5|716
1612252800000|2021-02-02 08:00:00|28313|28306|28363|28356|28408|28401|28280.5|28273.5|1395
1612256400000|2021-02-02 09:00:00|28360.5|28353.5|28410.5|28403.5|28433|28426|28355.5|28348.5|997
1612260000000|2021-02-02 10:00:00|28408|28401|28400.5|28393.5|28425.5|28418.5|28388|28381|522
1612263600000|2021-02-02 11:00:00|28398|28391|28348|28341|28405.5|28398.5|28348|28341|491
1612267200000|2021-02-02 12:00:00|28350.5|28343.5|28360.5|28353.5|28385.5|28378.5|28340.5|28333.5|437
1612270800000|2021-02-02 13:00:00|28363|28356|28363|28356|28380.5|28373.5|28350.5|28343.5|279
1612274400000|2021-02-02 14:00:00|28360.5|28353.5|28388|28381|28400.5|28393.5|28350.5|28343.5|1333
1612278000000|2021-02-02 15:00:00|28390.5|28383.5|28430.5|28423.5|28435.5|28428.5|28378|28371|1661
1612281600000|2021-02-02 16:00:00|28428|28421|28438|28431|28458|28451|28398|28391|1168
1612285200000|2021-02-02 17:00:00|28440.5|28433.5|28460.5|28453.5|28460.5|28453.5|28425.5|28418.5|549
1612288800000|2021-02-02 18:00:00|28458|28451|28470.5|28463.5|28475.5|28468.5|28430.5|28423.5|792
1612292400000|2021-02-02 19:00:00|28468|28461|28495.5|28488.5|28495.5|28488.5|28460.5|28453.5|406
1612296000000|2021-02-02 20:00:00|28493|28486|28495.5|28488.5|28530.5|28523.5|28470.5|28463.5|2000
1612299600000|2021-02-02 21:00:00|28498|28491|28499.3|28469.3|28510.5|28503.5|28464.5|28449.5|623
1612303200000|2021-02-02 22:00:00|28497.2|28467.2|28504.1|28474.1|28509.4|28479.4|28497.2|28467.2|0
1612306800000|2021-02-02 23:00:00|28511.1|28481.1|28480.1|28473.1|28520.1|28513.1|28464.5|28449.5|16077
1612310400000|2021-02-03 00:00:00|28477.6|28470.6|28640.1|28633.1|28680.1|28673.1|28412.6|28405.6|9484
1612314000000|2021-02-03 01:00:00|28637.6|28630.6|28570.1|28563.1|28660.1|28653.1|28485.1|28478.1|5830
1612317600000|2021-02-03 02:00:00|28572.6|28565.6|28545.1|28538.1|28577.6|28570.6|28500.1|28493.1|2279
1612321200000|2021-02-03 03:00:00|28550.1|28543.1|28550.1|28543.1|28570.1|28563.1|28497.6|28490.6|2164
1612324800000|2021-02-03 04:00:00|28547.6|28540.6|28590.1|28583.1|28605.1|28598.1|28547.6|28540.6|1914
1612328400000|2021-02-03 05:00:00|28592.6|28585.6|28640.1|28633.1|28655.1|28648.1|28585.1|28578.1|4973
1612332000000|2021-02-03 06:00:00|28645.1|28638.1|28645.1|28638.1|28665.1|28658.1|28615.1|28608.1|5430
1612335600000|2021-02-03 07:00:00|28647.6|28640.6|28710.1|28703.1|28710.1|28703.1|28635.1|28628.1|857
1612339200000|2021-02-03 08:00:00|28705.1|28698.1|28650.1|28643.1|28735.1|28728.1|28647.6|28640.6|1085
1612342800000|2021-02-03 09:00:00|28652.6|28645.6|28650.1|28643.1|28655.1|28648.1|28605.1|28598.1|714
1612346400000|2021-02-03 10:00:00|28647.6|28640.6|28652.6|28645.6|28665.1|28658.1|28635.1|28628.1|355
1612350000000|2021-02-03 11:00:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28617.6|28610.6|115
1612353600000|2021-02-03 12:00:00|28642.6|28635.6|28610.1|28603.1|28642.6|28635.6|28605.1|28598.1|287
1612357200000|2021-02-03 13:00:00|28605.1|28598.1|28625.1|28618.1|28630.1|28623.1|28585.1|28578.1|556
1612360800000|2021-02-03 14:00:00|28622.6|28615.6|28615.1|28608.1|28625.1|28618.1|28575.1|28568.1|999
1612364400000|2021-02-03 15:00:00|28620.1|28613.1|28605.1|28598.1|28622.6|28615.6|28550.1|28543.1|1512
1612368000000|2021-02-03 16:00:00|28607.6|28600.6|28617.6|28610.6|28620.1|28613.1|28565.1|28558.1|1264
1612371600000|2021-02-03 17:00:00|28620.1|28613.1|28610.1|28603.1|28625.1|28618.1|28585.1|28578.1|413
1612375200000|2021-02-03 18:00:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28592.6|28585.6|267
1612378800000|2021-02-03 19:00:00|28625.1|28618.1|28620.1|28613.1|28630.1|28623.1|28605.1|28598.1|380
1612382400000|2021-02-03 20:00:00|28617.6|28610.6|28590.1|28583.1|28622.6|28615.6|28575.1|28568.1|1324
1612386000000|2021-02-03 21:00:00|28592.6|28585.6|28624.5|28594.5|28634.1|28623.1|28590.1|28583.1|329
1612389600000|2021-02-03 22:00:00|28622.6|28592.6|28626.9|28596.9|28628.7|28598.7|28616.8|28586.8|0
1612393200000|2021-02-03 23:00:00|28627.2|28597.2|28567.6|28560.6|28633.8|28614.1|28550.1|28543.1|13714
1612396800000|2021-02-04 00:00:00|28565.1|28558.1|28460.1|28453.1|28605.1|28598.1|28455.1|28448.1|6326
1612400400000|2021-02-04 01:00:00|28462.6|28455.6|28512.6|28505.6|28535.1|28528.1|28452.6|28445.6|3848
1612404000000|2021-02-04 02:00:00|28510.1|28503.1|28500.1|28493.1|28545.1|28538.1|28487.6|28480.6|1904
1612407600000|2021-02-04 03:00:00|28497.6|28490.6|28365.1|28358.1|28515.1|28508.1|28357.6|28350.6|4129
1612411200000|2021-02-04 04:00:00|28367.6|28360.6|28382.6|28375.6|28417.6|28410.6|28345.1|28338.1|2691
1612414800000|2021-02-04 05:00:00|28380.1|28373.1|28365.1|28358.1|28390.1|28383.1|28325.1|28318.1|5132
1612418400000|2021-02-04 06:00:00|28360.1|28353.1|28432.6|28425.6|28442.6|28435.6|28300.1|28293.1|6893
1612422000000|2021-02-04 07:00:00|28435.1|28428.1|28400.1|28393.1|28445.1|28438.1|28382.6|28375.6|680
1612425600000|2021-02-04 08:00:00|28402.6|28395.6|28460.1|28453.1|28475.1|28468.1|28395.1|28388.1|1493
1612429200000|2021-02-04 09:00:00|28462.6|28455.6|28420.1|28413.1|28465.1|28458.1|28420.1|28413.1|487
1612432800000|2021-02-04 10:00:00|28415.1|28408.1|28455.1|28448.1|28457.6|28450.6|28405.1|28398.1|389
1612436400000|2021-02-04 11:00:00|28452.6|28445.6|28415.1|28408.1|28462.6|28455.6|28412.6|28405.6|482
1612440000000|2021-02-04 12:00:00|28417.6|28410.6|28440.1|28433.1|28447.6|28440.6|28410.1|28403.1|420
1612443600000|2021-02-04 13:00:00|28442.6|28435.6|28450.1|28443.1|28470.1|28463.1|28430.1|28423.1|462
1612447200000|2021-02-04 14:00:00|28452.6|28445.6|28502.6|28495.6|28505.1|28498.1|28420.1|28413.1|1425
1612450800000|2021-02-04 15:00:00|28505.1|28498.1|28570.1|28563.1|28585.1|28578.1|28485.1|28478.1|2872
1612454400000|2021-02-04 16:00:00|28575.1|28568.1|28562.6|28555.6|28590.1|28583.1|28550.1|28543.1|1367
1612458000000|2021-02-04 17:00:00|28565.1|28558.1|28560.1|28553.1|28580.1|28573.1|28555.1|28548.1|628
1612461600000|2021-02-04 18:00:00|28557.6|28550.6|28585.1|28578.1|28590.1|28583.1|28557.6|28550.6|707
1612465200000|2021-02-04 19:00:00|28587.6|28580.6|28610.1|28603.1|28620.1|28613.1|28585.1|28578.1|726
1612468800000|2021-02-04 20:00:00|28605.1|28598.1|28640.1|28633.1|28640.1|28633.1|28595.1|28588.1|1278
1612472400000|2021-02-04 21:00:00|28637.6|28630.6|28697.2|28667.2|28699.2|28681.6|28630.1|28623.1|415
1612476000000|2021-02-04 22:00:00|28697.3|28667.3|28674.2|28644.2|28699.9|28669.9|28673.5|28643.5|0
1612479600000|2021-02-04 23:00:00|28679.9|28649.9|28660.1|28653.1|28686.4|28678.1|28625.1|28616.6|12782
1612483200000|2021-02-05 00:00:00|28662.6|28655.6|28597|28590|28705.1|28698.1|28569.5|28562.5|5850
1612486800000|2021-02-05 01:00:00|28599.5|28592.5|28724.5|28717.5|28727|28720|28549.5|28542.5|5482
1612490400000|2021-02-05 02:00:00|28727|28720|28704.5|28697.5|28759.5|28752.5|28694.5|28687.5|5123
1612494000000|2021-02-05 03:00:00|28707|28700|28724.5|28717.5|28734.5|28727.5|28679.5|28672.5|2562
1612497600000|2021-02-05 04:00:00|28729.5|28722.5|28699.5|28692.5|28754.5|28747.5|28699.5|28692.5|2446
1612501200000|2021-02-05 05:00:00|28702|28695|28784.5|28777.5|28784.5|28777.5|28684.5|28677.5|6357
1612504800000|2021-02-05 06:00:00|28779.5|28772.5|28784.5|28777.5|28839.5|28832.5|28772|28765|5198
1612508400000|2021-02-05 07:00:00|28779.5|28772.5|28789.5|28782.5|28804.5|28797.5|28764.5|28757.5|572
1612512000000|2021-02-05 08:00:00|28784.5|28777.5|28774.5|28767.5|28804.5|28797.5|28762|28755|820
1612515600000|2021-02-05 09:00:00|28777|28770|28837|28830|28859.5|28852.5|28759.5|28752.5|988
1612519200000|2021-02-05 10:00:00|28839.5|28832.5|28869.5|28862.5|28894.5|28887.5|28824.5|28817.5|876
1612522800000|2021-02-05 11:00:00|28872|28865|28874.5|28867.5|28904.5|28897.5|28849.5|28842.5|586
1612526400000|2021-02-05 12:00:00|28872|28865|28884.5|28877.5|28909.5|28902.5|28864.5|28857.5|723
1612530000000|2021-02-05 13:00:00|28882|28875|28897|28890|28909.5|28902.5|28849.5|28842.5|1283
1612533600000|2021-02-05 14:00:00|28899.5|28892.5|28804.5|28797.5|28904.5|28897.5|28802|28795|1458
1612537200000|2021-02-05 15:00:00|28809.5|28802.5|28824.5|28817.5|28849.5|28842.5|28724.5|28717.5|1586
1612540800000|2021-02-05 16:00:00|28829.5|28822.5|28769.5|28762.5|28839.5|28832.5|28769.5|28762.5|1114
1612544400000|2021-02-05 17:00:00|28764.5|28757.5|28817|28810|28824.5|28817.5|28764.5|28757.5|1034
1612548000000|2021-02-05 18:00:00|28814.5|28807.5|28789.5|28782.5|28819.5|28812.5|28789.5|28782.5|416
1612551600000|2021-02-05 19:00:00|28784.5|28777.5|28784.5|28777.5|28814.5|28807.5|28769.5|28762.5|516
1612555200000|2021-02-05 20:00:00|28782|28775|28804.5|28797.5|28814.5|28807.5|28739.5|28732.5|1357
1612558800000|2021-02-05 21:00:00|28799.5|28792.5|28798.6|28768.6|28821|28806|28788.5|28768.5|219
1612738800000|2021-02-07 23:00:00|28833.5|28818.5|28861.4|28854.4|28923.5|28908.5|28833.5|28818.5|12072
1612742400000|2021-02-08 00:00:00|28853.9|28846.9|29223.9|29216.9|29303.9|29296.9|28821.4|28814.4|13474
1612746000000|2021-02-08 01:00:00|29221.4|29214.4|29373.9|29366.9|29403.9|29396.9|29178.9|29171.9|6551
1612749600000|2021-02-08 02:00:00|29376.4|29369.4|29403.9|29396.9|29423.9|29416.9|29346.4|29339.4|3594
1612753200000|2021-02-08 03:00:00|29401.4|29394.4|29348.9|29341.9|29413.9|29406.9|29296.4|29289.4|3033
1612756800000|2021-02-08 04:00:00|29343.9|29336.9|29293.9|29286.9|29353.9|29346.9|29263.9|29256.9|2857
1612760400000|2021-02-08 05:00:00|29296.4|29289.4|29388.9|29381.9|29393.9|29386.9|29293.9|29286.9|6982
1612764000000|2021-02-08 06:00:00|29383.9|29376.9|29376.4|29369.4|29438.9|29431.9|29368.9|29361.9|7553
1612767600000|2021-02-08 07:00:00|29373.9|29366.9|29331.4|29324.4|29386.4|29379.4|29308.9|29301.9|1069
1612771200000|2021-02-08 08:00:00|29328.9|29321.9|29313.9|29306.9|29368.9|29361.9|29288.9|29281.9|1812
1612774800000|2021-02-08 09:00:00|29316.4|29309.4|29343.9|29336.9|29353.9|29346.9|29281.4|29274.4|989
1612778400000|2021-02-08 10:00:00|29348.9|29341.9|29358.9|29351.9|29363.9|29356.9|29341.4|29334.4|530
1612782000000|2021-02-08 11:00:00|29356.4|29349.4|29388.9|29381.9|29398.9|29391.9|29351.4|29344.4|360
1612785600000|2021-02-08 12:00:00|29391.4|29384.4|29383.9|29376.9|29393.9|29386.9|29373.9|29366.9|418
1612789200000|2021-02-08 13:00:00|29381.4|29374.4|29493.9|29486.9|29543.9|29536.9|29376.4|29369.4|2828
1612792800000|2021-02-08 14:00:00|29498.9|29491.9|29508.9|29501.9|29523.9|29516.9|29466.4|29459.4|1701
1612796400000|2021-02-08 15:00:00|29503.9|29496.9|29453.9|29446.9|29528.9|29521.9|29443.9|29436.9|2189
1612800000000|2021-02-08 16:00:00|29456.4|29449.4|29448.9|29441.9|29463.9|29456.9|29408.9|29401.9|2223
1612803600000|2021-02-08 17:00:00|29453.9|29446.9|29453.9|29446.9|29483.9|29476.9|29443.9|29436.9|862
1612807200000|2021-02-08 18:00:00|29451.4|29444.4|29453.9|29446.9|29486.4|29479.4|29443.9|29436.9|513
1612810800000|2021-02-08 19:00:00|29456.4|29449.4|29453.9|29446.9|29463.9|29456.9|29448.9|29441.9|380
1612814400000|2021-02-08 20:00:00|29458.9|29451.9|29463.9|29456.9|29463.9|29456.9|29408.9|29401.9|1739
1612818000000|2021-02-08 21:00:00|29458.9|29451.9|29492.7|29462.7|29495.4|29484.4|29448.9|29441.9|463
1612821600000|2021-02-08 22:00:00|29492.5|29462.5|29504.9|29474.9|29504.9|29474.9|29479.4|29449.4|0
1612825200000|2021-02-08 23:00:00|29505.2|29475.2|29524.7|29517.7|29541.4|29534.4|29467.9|29452.9|16886
1612828800000|2021-02-09 00:00:00|29517.2|29510.2|29574.7|29567.7|29599.7|29592.7|29354.7|29347.7|10445
1612832400000|2021-02-09 01:00:00|29569.7|29562.7|29519.7|29512.7|29574.7|29567.7|29432.2|29425.2|5091
1612836000000|2021-02-09 02:00:00|29522.2|29515.2|29472.2|29465.2|29532.2|29525.2|29464.7|29457.7|1844
1612839600000|2021-02-09 03:00:00|29474.7|29467.7|29449.7|29442.7|29474.7|29467.7|29387.2|29380.2|2495
1612843200000|2021-02-09 04:00:00|29444.7|29437.7|29429.7|29422.7|29467.2|29460.2|29389.7|29382.7|2237
1612846800000|2021-02-09 05:00:00|29434.7|29427.7|29524.7|29517.7|29539.7|29532.7|29419.7|29412.7|5007
1612850400000|2021-02-09 06:00:00|29509.7|29502.7|29477.2|29470.2|29534.7|29527.7|29469.7|29462.7|5226
1612854000000|2021-02-09 07:00:00|29474.7|29467.7|29487.2|29480.2|29497.2|29490.2|29454.7|29447.7|894
1612857600000|2021-02-09 08:00:00|29484.7|29477.7|29477.2|29470.2|29519.7|29512.7|29452.2|29445.2|914
1612861200000|2021-02-09 09:00:00|29474.7|29467.7|29434.7|29427.7|29479.7|29472.7|29419.7|29412.7|901
1612864800000|2021-02-09 10:00:00|29432.2|29425.2|29394.7|29387.7|29444.7|29437.7|29389.7|29382.7|661
1612868400000|2021-02-09 11:00:00|29397.2|29390.2|29437.2|29430.2|29444.7|29437.7|29369.7|29362.7|489
1612872000000|2021-02-09 12:00:00|29434.7|29427.7|29429.7|29422.7|29449.7|29442.7|29422.2|29415.2|695
1612875600000|2021-02-09 13:00:00|29434.7|29427.7|29462.2|29455.2|29472.2|29465.2|29419.7|29412.7|474
1612879200000|2021-02-09 14:00:00|29459.7|29452.7|29459.7|29452.7|29469.7|29462.7|29417.2|29410.2|954
1612882800000|2021-02-09 15:00:00|29454.7|29447.7|29449.7|29442.7|29479.7|29472.7|29439.7|29432.7|1286
1612886400000|2021-02-09 16:00:00|29444.7|29437.7|29444.7|29437.7|29462.2|29455.2|29399.7|29392.7|1507
1612890000000|2021-02-09 17:00:00|29439.7|29432.7|29464.7|29457.7|29474.7|29467.7|29439.7|29432.7|577
1612893600000|2021-02-09 18:00:00|29467.2|29460.2|29462.2|29455.2|29469.7|29462.7|29449.7|29442.7|369
1612897200000|2021-02-09 19:00:00|29464.7|29457.7|29479.7|29472.7|29484.7|29477.7|29464.7|29457.7|292
1612900800000|2021-02-09 20:00:00|29477.2|29470.2|29434.7|29427.7|29482.2|29475.2|29404.7|29397.7|840
1612904400000|2021-02-09 21:00:00|29432.2|29425.2|29426.8|29396.8|29458.7|29443.7|29418.7|29394.9|205
1612908000000|2021-02-09 22:00:00|29426.7|29396.7|29435.8|29405.8|29435.8|29405.8|29425.1|29395.1|0
1612911600000|2021-02-09 23:00:00|29440.2|29410.2|29389.7|29382.7|29444.7|29437.7|29389.7|29382.7|12378
1612915200000|2021-02-10 00:00:00|29392.2|29385.2|29444.7|29437.7|29504.7|29497.7|29369.7|29362.7|5541
1612918800000|2021-02-10 01:00:00|29442.2|29435.2|29485.6|29478.6|29499.7|29492.7|29424.7|29417.7|2979
1612922400000|2021-02-10 02:00:00|29488.1|29481.1|29513.1|29506.1|29550.6|29543.6|29485.6|29478.6|4259
1612926000000|2021-02-10 03:00:00|29510.6|29503.6|29470.6|29463.6|29533.1|29526.1|29465.6|29458.6|2635
1612929600000|2021-02-10 04:00:00|29473.1|29466.1|29505.6|29498.6|29510.6|29503.6|29450.6|29443.6|2394
1612933200000|2021-02-10 05:00:00|29503.1|29496.1|29540.6|29533.6|29540.6|29533.6|29480.6|29473.6|4662
1612936800000|2021-02-10 06:00:00|29550.6|29543.6|29445.6|29438.6|29573.1|29566.1|29415.6|29408.6|8250
1612940400000|2021-02-10 07:00:00|29440.6|29433.6|29465.6|29458.6|29485.6|29478.6|29430.6|29423.6|577
1612944000000|2021-02-10 08:00:00|29463.1|29456.1|29430.6|29423.6|29470.6|29463.6|29385.6|29378.6|1224
1612947600000|2021-02-10 09:00:00|29435.6|29428.6|29460.6|29453.6|29470.6|29463.6|29420.6|29413.6|657
1612951200000|2021-02-10 10:00:00|29455.6|29448.6|29468.1|29461.1|29473.1|29466.1|29433.1|29426.1|710
1612954800000|2021-02-10 11:00:00|29465.6|29458.6|29465.6|29458.6|29490.6|29483.6|29455.6|29448.6|580
1612958400000|2021-02-10 12:00:00|29463.1|29456.1|29460.6|29453.6|29475.6|29468.6|29453.1|29446.1|438
1612962000000|2021-02-10 13:00:00|29458.1|29451.1|29450.6|29443.6|29480.6|29473.6|29440.6|29433.6|555
1612965600000|2021-02-10 14:00:00|29445.6|29438.6|29440.6|29433.6|29465.6|29458.6|29435.6|29428.6|862
1612969200000|2021-02-10 15:00:00|29445.6|29438.6|29350.6|29343.6|29455.6|29448.6|29185.6|29178.6|6041
1612972800000|2021-02-10 16:00:00|29345.6|29338.6|29303.1|29296.1|29365.6|29358.6|29270.6|29263.6|2175
1612976400000|2021-02-10 17:00:00|29305.6|29298.6|29280.6|29273.6|29305.6|29298.6|29230.6|29223.6|1491
1612980000000|2021-02-10 18:00:00|29278.1|29271.1|29310.6|29303.6|29330.6|29323.6|29273.1|29266.1|771
1612983600000|2021-02-10 19:00:00|29315.6|29308.6|29360.6|29353.6|29360.6|29353.6|29285.6|29278.6|954
1612987200000|2021-02-10 20:00:00|29365.6|29358.6|29290.6|29283.6|29375.6|29368.6|29265.6|29258.6|1231
1612990800000|2021-02-10 21:00:00|29288.1|29281.1|29306.9|29276.9|29337.5|29314.6|29288.1|29275.8|248
1612994400000|2021-02-10 22:00:00|29304.8|29274.8|29305.9|29275.9|29308.6|29278.6|29303.3|29273.3|0
1612998000000|2021-02-10 23:00:00|29305.7|29275.7|29353.1|29346.1|29360.6|29353.6|29302.1|29274|16816
1613001600000|2021-02-11 00:00:00|29345.6|29338.6|29263.1|29256.1|29345.6|29338.6|29248.1|29241.1|669
1613005200000|2021-02-11 01:00:00|29265.6|29258.6|29275.6|29268.6|29303.1|29296.1|29255.6|29248.6|502
1613008800000|2021-02-11 02:00:00|29278.1|29271.1|29297.3|29290.3|29304.8|29297.8|29268.1|29261.1|424
1613012400000|2021-02-11 03:00:00|29292.3|29285.3|29279.8|29272.8|29304.8|29297.8|29272.3|29265.3|517
1613016000000|2021-02-11 04:00:00|29284.8|29277.8|29304.8|29297.8|29324.8|29317.8|29274.8|29267.8|117
1613019600000|2021-02-11 05:00:00|29307.3|29300.3|29319.8|29312.8|29324.8|29317.8|29289.8|29282.8|208
1613023200000|2021-02-11 06:00:00|29317.3|29310.3|29332.3|29325.3|29347.3|29340.3|29304.8|29297.8|264
1613026800000|2021-02-11 07:00:00|29334.8|29327.8|29347.3|29340.3|29357.3|29350.3|29317.3|29310.3|198
1613030400000|2021-02-11 08:00:00|29349.8|29342.8|29397.3|29390.3|29404.8|29397.8|29314.8|29307.8|682
1613034000000|2021-02-11 09:00:00|29394.8|29387.8|29384.8|29377.8|29397.3|29390.3|29369.8|29362.8|265
1613037600000|2021-02-11 10:00:00|29387.3|29380.3|29399.8|29392.8|29409.8|29402.8|29379.8|29372.8|221
1613041200000|2021-02-11 11:00:00|29402.3|29395.3|29402.3|29395.3|29424.8|29417.8|29394.8|29387.8|180
1613044800000|2021-02-11 12:00:00|29404.8|29397.8|29399.8|29392.8|29419.8|29412.8|29389.8|29382.8|209
1613048400000|2021-02-11 13:00:00|29402.3|29395.3|29439.8|29432.8|29449.8|29442.8|29399.8|29392.8|417
1613052000000|2021-02-11 14:00:00|29444.8|29437.8|29409.8|29402.8|29479.8|29472.8|29409.8|29402.8|1392
1613055600000|2021-02-11 15:00:00|29404.8|29397.8|29459.8|29452.8|29499.8|29492.8|29399.8|29392.8|1467
1613059200000|2021-02-11 16:00:00|29457.3|29450.3|29474.8|29467.8|29484.8|29477.8|29432.3|29425.3|1094
1613062800000|2021-02-11 17:00:00|29477.3|29470.3|29404.8|29397.8|29484.8|29477.8|29349.8|29342.8|1107
1613066400000|2021-02-11 18:00:00|29407.3|29400.3|29434.8|29427.8|29449.8|29442.8|29384.8|29377.8|454
1613070000000|2021-02-11 19:00:00|29432.3|29425.3|29434.8|29427.8|29444.8|29437.8|29407.3|29400.3|581
1613073600000|2021-02-11 20:00:00|29429.8|29422.8|29482.3|29475.3|29492.3|29485.3|29424.8|29417.8|1007
1613077200000|2021-02-11 21:00:00|29484.8|29477.8|29507.4|29477.4|29513.8|29498.8|29469.8|29462.8|452
1613080800000|2021-02-11 22:00:00|29508.7|29478.7|29503|29473|29512.3|29482.3|29499.6|29469.6|0
1613084400000|2021-02-11 23:00:00|29507.4|29477.4|29649.8|29642.8|29652.3|29645.3|29469.8|29462.8|3833
1613088000000|2021-02-12 00:00:00|29652.3|29645.3|29474.8|29467.8|29672.3|29665.3|29449.8|29442.8|8339
1613091600000|2021-02-12 01:00:00|29479.8|29472.8|29459.4|29452.4|29509.8|29502.8|29419.4|29412.4|2635
1613095200000|2021-02-12 02:00:00|29461.9|29454.9|29449.4|29442.4|29504.4|29497.4|29444.4|29437.4|1285
1613098800000|2021-02-12 03:00:00|29454.4|29447.4|29474.4|29467.4|29491.9|29484.9|29444.4|29437.4|1091
1613102400000|2021-02-12 04:00:00|29476.9|29469.9|29464.4|29457.4|29506.9|29499.9|29449.4|29442.4|1363
1613106000000|2021-02-12 05:00:00|29466.9|29459.9|29479.4|29472.4|29519.4|29512.4|29464.4|29457.4|2942
1613109600000|2021-02-12 06:00:00|29496.9|29489.9|29409.4|29402.4|29499.4|29492.4|29389.4|29382.4|3774
1613113200000|2021-02-12 07:00:00|29404.4|29397.4|29391.9|29384.9|29426.9|29419.9|29384.4|29377.4|739
1613116800000|2021-02-12 08:00:00|29389.4|29382.4|29369.4|29362.4|29446.9|29439.9|29319.4|29312.4|1366
1613120400000|2021-02-12 09:00:00|29371.9|29364.9|29429.4|29422.4|29429.4|29422.4|29369.4|29362.4|1286
1613124000000|2021-02-12 10:00:00|29426.9|29419.9|29444.4|29437.4|29444.4|29437.4|29411.9|29404.9|457
1613127600000|2021-02-12 11:00:00|29441.9|29434.9|29469.4|29462.4|29469.4|29462.4|29429.4|29422.4|361
1613131200000|2021-02-12 12:00:00|29471.9|29464.9|29474.4|29467.4|29484.4|29477.4|29459.4|29452.4|431
1613134800000|2021-02-12 13:00:00|29476.9|29469.9|29466.9|29459.9|29499.4|29492.4|29454.4|29447.4|638
1613138400000|2021-02-12 14:00:00|29464.4|29457.4|29529.4|29522.4|29549.4|29542.4|29454.4|29447.4|1453
1613142000000|2021-02-12 15:00:00|29526.9|29519.9|29569.4|29562.4|29591.9|29584.9|29509.4|29502.4|1947
1613145600000|2021-02-12 16:00:00|29571.9|29564.9|29616.9|29609.9|29624.4|29617.4|29559.4|29552.4|1226
1613149200000|2021-02-12 17:00:00|29619.4|29612.4|29574.4|29567.4|29634.4|29627.4|29566.9|29559.9|768
1613152800000|2021-02-12 18:00:00|29571.9|29564.9|29574.4|29567.4|29584.4|29577.4|29539.4|29532.4|560
1613156400000|2021-02-12 19:00:00|29571.9|29564.9|29569.4|29562.4|29581.9|29574.9|29551.9|29544.9|515
1613160000000|2021-02-12 20:00:00|29571.9|29564.9|29639.4|29632.4|29641.9|29634.9|29569.4|29562.4|989
1613163600000|2021-02-12 21:00:00|29634.4|29627.4|29657.6|29627.6|29661|29649.9|29629.4|29622.4|180
1613343600000|2021-02-14 23:00:00|29653.4|29638.4|29709.4|29702.4|29749.4|29742.4|29653.4|29638.4|1949
1613347200000|2021-02-15 00:00:00|29719.4|29712.4|29851.9|29844.9|30014.4|30007.4|29711.9|29704.9|13890
1613350800000|2021-02-15 01:00:00|29854.4|29847.4|29859.3|29852.3|29911.9|29904.9|29789.4|29782.4|3163
1613354400000|2021-02-15 02:00:00|29854.3|29847.3|29861.8|29854.8|29884.3|29877.3|29849.3|29842.3|1686
1613358000000|2021-02-15 03:00:00|29859.3|29852.3|29969.3|29962.3|29969.3|29962.3|29849.3|29842.3|1624
1613361600000|2021-02-15 04:00:00|29964.3|29957.3|30036.8|30029.8|30049.3|30042.3|29964.3|29957.3|4442
1613365200000|2021-02-15 05:00:00|30034.3|30027.3|30084.3|30077.3|30104.3|30097.3|30004.3|29997.3|5455
1613368800000|2021-02-15 06:00:00|30089.3|30082.3|30099.3|30092.3|30149.3|30142.3|30079.3|30072.3|7143
1613372400000|2021-02-15 07:00:00|30096.8|30089.8|30111.8|30104.8|30169.3|30162.3|30094.3|30087.3|1161
1613376000000|2021-02-15 08:00:00|30109.3|30102.3|30129.3|30122.3|30134.3|30127.3|30064.3|30057.3|1150
1613379600000|2021-02-15 09:00:00|30131.8|30124.8|30131.8|30124.8|30139.3|30132.3|30099.3|30092.3|762
1613383200000|2021-02-15 10:00:00|30129.3|30122.3|30141.8|30134.8|30161.8|30154.8|30119.3|30112.3|542
1613386800000|2021-02-15 11:00:00|30139.3|30132.3|30139.3|30132.3|30149.3|30142.3|30121.8|30114.8|228
1613390400000|2021-02-15 12:00:00|30144.3|30137.3|30119.3|30112.3|30166.8|30159.8|30109.3|30102.3|508
1613394000000|2021-02-15 13:00:00|30116.8|30109.8|30174.3|30167.3|30184.3|30177.3|30109.3|30102.3|620
1613397600000|2021-02-15 14:00:00|30179.3|30172.3|30224.3|30217.3|30224.3|30217.3|30149.3|30142.3|981
1613401200000|2021-02-15 15:00:00|30226.8|30219.8|30281.8|30274.8|30284.3|30277.3|30219.3|30212.3|1260
1613404800000|2021-02-15 16:00:00|30284.3|30277.3|30264.3|30257.3|30294.3|30287.3|30241.8|30234.8|911
1613408400000|2021-02-15 17:00:00|30261.8|30254.8|30244.3|30237.3|30264.3|30257.3|30234.3|30227.3|429
1613412000000|2021-02-15 18:00:00|30248.3|30233.3|30265.8|30250.8|30270.8|30255.8|30248.3|30233.3|47
1613415600000|2021-02-15 19:00:00|30268.3|30253.3|30275.8|30260.8|30288.3|30273.3|30263.3|30248.3|46
1613419200000|2021-02-15 20:00:00|30278.3|30263.3|30183.3|30168.3|30303.3|30288.3|30178.3|30163.3|175
1613422800000|2021-02-15 21:00:00|30200.8|30185.8|30214.2|30184.2|30215.8|30200.8|30193.3|30178.3|10376
1613426400000|2021-02-15 22:00:00|30214.3|30184.3|30227.7|30197.7|30229.2|30199.2|30208.4|30178.4|10363
1613430000000|2021-02-15 23:00:00|30237.7|30207.7|30194.3|30187.3|30289.3|30282.3|30184.3|30177.3|2100
1613433600000|2021-02-16 00:00:00|30196.8|30189.8|30384.3|30377.3|30486.8|30479.8|30194.3|30187.3|9517
1613437200000|2021-02-16 01:00:00|30381.8|30374.8|30449.3|30442.3|30499.3|30492.3|30369.3|30362.3|4114
1613440800000|2021-02-16 02:00:00|30454.3|30447.3|30554.3|30547.3|30589.3|30582.3|30444.3|30437.3|3565
1613444400000|2021-02-16 03:00:00|30551.8|30544.8|30629.3|30622.3|30639.3|30632.3|30534.3|30527.3|3112
1613448000000|2021-02-16 04:00:00|30634.3|30627.3|30666.8|30659.8|30674.3|30667.3|30591.8|30584.8|3350
1613451600000|2021-02-16 05:00:00|30664.3|30657.3|30469.3|30462.3|30729.3|30722.3|30309.3|30302.3|16239
1613455200000|2021-02-16 06:00:00|30464.3|30457.3|30601.8|30594.8|30626.8|30619.8|30454.3|30447.3|7117
1613458800000|2021-02-16 07:00:00|30604.3|30597.3|30546.8|30539.8|30619.3|30612.3|30539.3|30532.3|1044
1613462400000|2021-02-16 08:00:00|30549.3|30542.3|30514.3|30507.3|30579.3|30572.3|30479.3|30472.3|2353
1613466000000|2021-02-16 09:00:00|30509.3|30502.3|30494.3|30487.3|30534.3|30527.3|30429.3|30422.3|1233
1613469600000|2021-02-16 10:00:00|30496.8|30489.8|30499.3|30492.3|30529.3|30522.3|30484.3|30477.3|537
1613473200000|2021-02-16 11:00:00|30496.8|30489.8|30536.8|30529.8|30536.8|30529.8|30451.8|30444.8|640
1613476800000|2021-02-16 12:00:00|30534.3|30527.3|30554.3|30547.3|30594.3|30587.3|30509.3|30502.3|1138
1613480400000|2021-02-16 13:00:00|30556.8|30549.8|30516.8|30509.8|30564.3|30557.3|30504.3|30497.3|1047
1613484000000|2021-02-16 14:00:00|30519.3|30512.3|30509.3|30502.3|30534.3|30527.3|30464.3|30457.3|2040
1613487600000|2021-02-16 15:00:00|30514.3|30507.3|30514.3|30507.3|30559.3|30552.3|30449.3|30442.3|1600
1613491200000|2021-02-16 16:00:00|30511.8|30504.8|30466.8|30459.8|30524.3|30517.3|30446.8|30439.8|1295
1613494800000|2021-02-16 17:00:00|30464.3|30457.3|30479.3|30472.3|30489.3|30482.3|30404.3|30397.3|1333
1613498400000|2021-02-16 18:00:00|30484.3|30477.3|30449.3|30442.3|30504.3|30497.3|30444.3|30437.3|724
1613502000000|2021-02-16 19:00:00|30451.8|30444.8|30459.3|30452.3|30479.3|30472.3|30434.3|30427.3|454
1613505600000|2021-02-16 20:00:00|30456.8|30449.8|30429.3|30422.3|30461.8|30454.8|30409.3|30402.3|1409
1613509200000|2021-02-16 21:00:00|30426.8|30419.8|30463.3|30433.3|30464.7|30443.3|30414.3|30407.3|231
1613512800000|2021-02-16 22:00:00|30461.5|30431.5|30464.8|30434.8|30467.5|30437.5|30459.4|30429.4|0
1613516400000|2021-02-16 23:00:00|30466.5|30436.5|30336.8|30329.8|30472.1|30457.3|30319.3|30312.3|19215
1613520000000|2021-02-17 00:00:00|30334.3|30327.3|30274.3|30267.3|30406.8|30399.8|30179.3|30172.3|11416
1613523600000|2021-02-17 01:00:00|30271.8|30264.8|30229.3|30222.3|30281.8|30274.8|30196.8|30189.8|4287
1613527200000|2021-02-17 02:00:00|30231.8|30224.8|30274.2|30267.2|30289.3|30282.3|30189.3|30182.3|3483
1613530800000|2021-02-17 03:00:00|30271.7|30264.7|30339.2|30332.2|30369.2|30362.2|30259.2|30252.2|2480
1613534400000|2021-02-17 04:00:00|30334.2|30327.2|30289.2|30282.2|30339.2|30332.2|30279.2|30272.2|2025
1613538000000|2021-02-17 05:00:00|30291.7|30284.7|30314.2|30307.2|30369.2|30362.2|30286.7|30279.7|4933
1613541600000|2021-02-17 06:00:00|30304.2|30297.2|30399.2|30392.2|30429.2|30422.2|30299.2|30292.2|6400
1613545200000|2021-02-17 07:00:00|30404.2|30397.2|30374.2|30367.2|30414.2|30407.2|30364.2|30357.2|824
1613548800000|2021-02-17 08:00:00|30376.7|30369.7|30439.2|30432.2|30451.7|30444.7|30314.2|30307.2|1803
1613552400000|2021-02-17 09:00:00|30434.2|30427.2|30374.2|30367.2|30441.7|30434.7|30359.2|30352.2|641
1613556000000|2021-02-17 10:00:00|30369.2|30362.2|30384.2|30377.2|30414.2|30407.2|30364.2|30357.2|547
1613559600000|2021-02-17 11:00:00|30381.7|30374.7|30404.2|30397.2|30404.2|30397.2|30356.7|30349.7|443
1613563200000|2021-02-17 12:00:00|30401.7|30394.7|30394.2|30387.2|30414.2|30407.2|30389.2|30382.2|319
1613566800000|2021-02-17 13:00:00|30409.2|30402.2|30369.2|30362.2|30414.2|30407.2|30339.2|30332.2|918
1613570400000|2021-02-17 14:00:00|30366.7|30359.7|30304.2|30297.2|30384.2|30377.2|30224.2|30217.2|3156
1613574000000|2021-02-17 15:00:00|30306.7|30299.7|30281.7|30274.7|30344.2|30337.2|30221.7|30214.7|2258
1613577600000|2021-02-17 16:00:00|30284.2|30277.2|30231.7|30224.7|30291.7|30284.7|30159.2|30152.2|2387
1613581200000|2021-02-17 17:00:00|30234.2|30227.2|30261.7|30254.7|30279.2|30272.2|30219.2|30212.2|1072
1613584800000|2021-02-17 18:00:00|30264.2|30257.2|30269.2|30262.2|30304.2|30297.2|30261.7|30254.7|855
1613588400000|2021-02-17 19:00:00|30271.7|30264.7|30344.2|30337.2|30349.2|30342.2|30271.7|30264.7|676
1613592000000|2021-02-17 20:00:00|30341.7|30334.7|30359.2|30352.2|30449.2|30442.2|30334.2|30327.2|3309
1613595600000|2021-02-17 21:00:00|30364.2|30357.2|30377.9|30347.9|30390.7|30375.7|30348.2|30333.2|266
1613599200000|2021-02-17 22:00:00|30377.7|30347.7|30389.1|30359.1|30390.4|30360.4|30376.4|30346.4|0
1613602800000|2021-02-17 23:00:00|30388.9|30358.9|30361.7|30354.7|30401.7|30394.7|30354.2|30342.6|20381
1613606400000|2021-02-18 00:00:00|30364.2|30357.2|30396.7|30389.7|30576.7|30569.7|30304.2|30297.2|10035
1613610000000|2021-02-18 01:00:00|30394.2|30387.2|30339.2|30332.2|30426.7|30419.7|30246.7|30239.7|4501
1613613600000|2021-02-18 02:00:00|30336.7|30329.7|30389.2|30382.2|30394.2|30387.2|30314.2|30307.2|3248
1613617200000|2021-02-18 03:00:00|30391.7|30384.7|30249.2|30242.2|30399.2|30392.2|30189.2|30182.2|3536
1613620800000|2021-02-18 04:00:00|30251.7|30244.7|30241.7|30234.7|30256.7|30249.7|30149.2|30142.2|2403
1613624400000|2021-02-18 05:00:00|30239.2|30232.2|30254.2|30247.2|30289.2|30282.2|30209.2|30202.2|3996
1613628000000|2021-02-18 06:00:00|30249.2|30242.2|30241.7|30234.7|30301.7|30294.7|30229.2|30222.2|4033
1613631600000|2021-02-18 07:00:00|30239.2|30232.2|30179.2|30172.2|30246.7|30239.7|30174.2|30167.2|664
1613635200000|2021-02-18 08:00:00|30181.7|30174.7|30239.2|30232.2|30244.2|30237.2|30109.2|30102.2|2177
1613638800000|2021-02-18 09:00:00|30234.2|30227.2|30191.7|30184.7|30249.2|30242.2|30119.2|30112.2|1610
1613642400000|2021-02-18 10:00:00|30194.2|30187.2|30116.7|30109.7|30219.2|30212.2|30114.2|30107.2|844
1613646000000|2021-02-18 11:00:00|30114.2|30107.2|30091.7|30084.7|30124.2|30117.2|30064.2|30057.2|1655
1613649600000|2021-02-18 12:00:00|30094.2|30087.2|30089.2|30082.2|30126.7|30119.7|30069.2|30062.2|795
1613653200000|2021-02-18 13:00:00|30091.7|30084.7|30009.2|30002.2|30104.2|30097.2|29999.2|29992.2|1536
1613656800000|2021-02-18 14:00:00|30006.7|29999.7|30054.2|30047.2|30066.7|30059.7|29964.2|29957.2|3211
1613660400000|2021-02-18 15:00:00|30051.7|30044.7|29979.2|29972.2|30059.2|30052.2|29904.2|29897.2|3199
1613664000000|2021-02-18 16:00:00|29981.7|29974.7|29999.2|29992.2|30054.2|30047.2|29971.7|29964.7|1622
1613667600000|2021-02-18 17:00:00|29996.7|29989.7|30004.2|29997.2|30024.2|30017.2|29959.2|29952.2|1088
1613671200000|2021-02-18 18:00:00|30001.7|29994.7|30044.2|30037.2|30059.2|30052.2|29986.7|29979.7|765
1613674800000|2021-02-18 19:00:00|30046.7|30039.7|30114.2|30107.2|30124.2|30117.2|30044.2|30037.2|889
1613678400000|2021-02-18 20:00:00|30111.7|30104.7|30141.7|30134.7|30144.2|30137.2|30084.2|30077.2|1457
1613682000000|2021-02-18 21:00:00|30144.2|30137.2|30145.6|30115.6|30153.2|30144.7|30133.2|30114.3|253
1613685600000|2021-02-18 22:00:00|30142.3|30112.3|30150.1|30120.1|30150.9|30120.9|30142.1|30112.1|0
1613689200000|2021-02-18 23:00:00|30146.4|30116.4|29994.2|29987.2|30165.7|30150.7|29984.2|29977.2|22497
1613692800000|2021-02-19 00:00:00|29984.2|29977.2|30124.2|30117.2|30149.2|30142.2|29979.2|29972.2|5248
1613696400000|2021-02-19 01:00:00|30121.7|30114.7|30004.2|29997.2|30174.2|30167.2|29934.2|29927.2|6560
1613700000000|2021-02-19 02:00:00|30006.7|29999.7|29824|29817|30006.7|29999.7|29764|29757|5930
1613703600000|2021-02-19 03:00:00|29819|29812|29899|29892|29944|29937|29809|29802|4398
1613707200000|2021-02-19 04:00:00|29894|29887|29956.5|29949.5|30009|30002|29856.5|29849.5|3408
1613710800000|2021-02-19 05:00:00|29959|29952|30019|30012|30054|30047|29944|29937|5748
1613714400000|2021-02-19 06:00:00|30014|30007|30079|30072|30086.5|30079.5|29984|29977|4226
1613718000000|2021-02-19 07:00:00|30086.5|30079.5|30079|30072|30101.5|30094.5|30059|30052|649
1613721600000|2021-02-19 08:00:00|30074|30067|30111.5|30104.5|30119|30112|30024|30017|1320
1613725200000|2021-02-19 09:00:00|30109|30102|30159|30152|30194|30187|30089|30082|1014
1613728800000|2021-02-19 10:00:00|30164|30157|30199|30192|30204|30197|30144|30137|899
1613732400000|2021-02-19 11:00:00|30201.5|30194.5|30124|30117|30209|30202|30121.5|30114.5|702
1613736000000|2021-02-19 12:00:00|30126.5|30119.5|30199|30192|30214|30207|30124|30117|640
1613739600000|2021-02-19 13:00:00|30201.5|30194.5|30249|30242|30269|30262|30194|30187|1039
1613743200000|2021-02-19 14:00:00|30246.5|30239.5|30241.5|30234.5|30249|30242|30179|30172|1395
1613746800000|2021-02-19 15:00:00|30244|30237|30299|30292|30304|30297|30214|30207|1459
1613750400000|2021-02-19 16:00:00|30304|30297|30309|30302|30331.5|30324.5|30289|30282|1284
1613754000000|2021-02-19 17:00:00|30306.5|30299.5|30229|30222|30319|30312|30219|30212|1321
1613757600000|2021-02-19 18:00:00|30226.5|30219.5|30259|30252|30259|30252|30186.5|30179.5|747
1613761200000|2021-02-19 19:00:00|30256.5|30249.5|30226.5|30219.5|30264|30257|30189|30182|552
1613764800000|2021-02-19 20:00:00|30224|30217|30216.5|30209.5|30249|30242|30191.5|30184.5|1371
1613768400000|2021-02-19 21:00:00|30214|30207|30189.8|30159.8|30216.5|30209.5|30173|30158|254
1613948400000|2021-02-21 23:00:00|30248|30233|30304|30297|30314|30307|30185.5|30170.5|18977
1613952000000|2021-02-22 00:00:00|30309|30302|30409|30402|30424|30417|30299|30292|7990
1613955600000|2021-02-22 01:00:00|30404|30397|30334.1|30327.1|30469|30462|30314.1|30307.1|5453
1613959200000|2021-02-22 02:00:00|30331.6|30324.6|30199.1|30192.1|30379.1|30372.1|30164.1|30157.1|4809
1613962800000|2021-02-22 03:00:00|30196.6|30189.6|30209.1|30202.1|30229.1|30222.1|30094.1|30087.1|3779
1613966400000|2021-02-22 04:00:00|30211.6|30204.6|30249.1|30242.1|30321.6|30314.6|30209.1|30202.1|3052
1613970000000|2021-02-22 05:00:00|30251.6|30244.6|30169.1|30162.1|30274.1|30267.1|30164.1|30157.1|4817
1613973600000|2021-02-22 06:00:00|30174.1|30167.1|30229.1|30222.1|30244.1|30237.1|30154.1|30147.1|4810
1613977200000|2021-02-22 07:00:00|30224.1|30217.1|30124.1|30117.1|30234.1|30227.1|30076.6|30069.6|1304
1613980800000|2021-02-22 08:00:00|30126.6|30119.6|30034.1|30027.1|30134.1|30127.1|29984.1|29977.1|3116
1613984400000|2021-02-22 09:00:00|30036.6|30029.6|30076.6|30069.6|30104.1|30097.1|30029.1|30022.1|1294
1613988000000|2021-02-22 10:00:00|30079.1|30072.1|30084.1|30077.1|30109.1|30102.1|30069.1|30062.1|786
1613991600000|2021-02-22 11:00:00|30086.6|30079.6|30086.6|30079.6|30119.1|30112.1|30054.1|30047.1|727
1613995200000|2021-02-22 12:00:00|30089.1|30082.1|30059.1|30052.1|30109.1|30102.1|30036.6|30029.6|598
1613998800000|2021-02-22 13:00:00|30056.6|30049.6|30044.1|30037.1|30069.1|30062.1|30004.1|29997.1|1159
1614002400000|2021-02-22 14:00:00|30046.6|30039.6|30059.1|30052.1|30071.6|30064.6|29991.6|29984.6|1792
1614006000000|2021-02-22 15:00:00|30061.6|30054.6|30074.1|30067.1|30089.1|30082.1|30014.1|30007.1|2276
1614009600000|2021-02-22 16:00:00|30069.1|30062.1|30131.6|30124.6|30139.1|30132.1|30049.1|30042.1|1243
1614013200000|2021-02-22 17:00:00|30129.1|30122.1|30136.6|30129.6|30141.6|30134.6|30084.1|30077.1|1477
1614016800000|2021-02-22 18:00:00|30139.1|30132.1|30174.1|30167.1|30184.1|30177.1|30119.1|30112.1|902
1614020400000|2021-02-22 19:00:00|30176.6|30169.6|30151.6|30144.6|30181.6|30174.6|30149.1|30142.1|591
1614024000000|2021-02-22 20:00:00|30154.1|30147.1|30001.6|29994.6|30154.1|30147.1|29984.1|29977.1|1909
1614027600000|2021-02-22 21:00:00|29999.1|29992.1|30011.4|29981.4|30039.1|30032.1|29998.1|29980.6|315
1614031200000|2021-02-22 22:00:00|30008.3|29978.3|29984.7|29954.7|30009.9|29979.9|29977.9|29947.9|0
1614034800000|2021-02-22 23:00:00|29994|29964|30014.1|30007.1|30065.6|30052.1|29991.6|29964|16100
1614038400000|2021-02-23 00:00:00|30011.6|30004.6|29961.6|29954.6|30029.1|30022.1|29939.1|29932.1|1235
1614042000000|2021-02-23 01:00:00|29964.1|29957.1|30084.1|30077.1|30101.6|30094.6|29959.1|29952.1|631
1614045600000|2021-02-23 02:00:00|30086.6|30079.6|30111.8|30104.8|30134.3|30127.3|30066.6|30059.6|496
1614049200000|2021-02-23 03:00:00|30109.3|30102.3|30089.3|30082.3|30116.8|30109.8|30031.8|30024.8|379
1614052800000|2021-02-23 04:00:00|30091.8|30084.8|30116.8|30109.8|30119.3|30112.3|30074.3|30067.3|258
1614056400000|2021-02-23 05:00:00|30119.3|30112.3|30114.3|30107.3|30139.3|30132.3|30109.3|30102.3|364
1614060000000|2021-02-23 06:00:00|30121.8|30114.8|30101.8|30094.8|30139.3|30132.3|30079.3|30072.3|524
1614063600000|2021-02-23 07:00:00|30106.8|30099.8|30126.8|30119.8|30129.3|30122.3|30066.8|30059.8|382
1614067200000|2021-02-23 08:00:00|30124.3|30117.3|30034.3|30027.3|30154.3|30147.3|30029.3|30022.3|1271
1614070800000|2021-02-23 09:00:00|30031.8|30024.8|29946.8|29939.8|30034.3|30027.3|29924.3|29917.3|1240
1614074400000|2021-02-23 10:00:00|29944.3|29937.3|29894.3|29887.3|29956.8|29949.8|29811.8|29804.8|1607
1614078000000|2021-02-23 11:00:00|29891.8|29884.8|29921.8|29914.8|29931.8|29924.8|29851.8|29844.8|1100
1614081600000|2021-02-23 12:00:00|29919.3|29912.3|29959.3|29952.3|29969.3|29962.3|29914.3|29907.3|733
1614085200000|2021-02-23 13:00:00|29956.8|29949.8|29949.3|29942.3|29961.8|29954.8|29916.8|29909.8|423
1614088800000|2021-02-23 14:00:00|29946.8|29939.8|29764.3|29757.3|29949.3|29942.3|29659.3|29652.3|3571
1614092400000|2021-02-23 15:00:00|29761.8|29754.8|29941.8|29934.8|29979.3|29972.3|29749.3|29742.3|2762
1614096000000|2021-02-23 16:00:00|29944.3|29937.3|29886.8|29879.8|29994.3|29987.3|29879.3|29872.3|1248
1614099600000|2021-02-23 17:00:00|29884.3|29877.3|29839.3|29832.3|29914.3|29907.3|29834.3|29827.3|1138
1614103200000|2021-02-23 18:00:00|29836.8|29829.8|29939.3|29932.3|29949.3|29942.3|29824.3|29817.3|998
1614106800000|2021-02-23 19:00:00|29936.8|29929.8|30024.3|30017.3|30029.3|30022.3|29926.8|29919.8|653
1614110400000|2021-02-23 20:00:00|30019.3|30012.3|30014.3|30007.3|30104.3|30097.3|30001.8|29994.8|2085
1614114000000|2021-02-23 21:00:00|30011.8|30004.8|30011.4|29981.4|30029.3|30022.3|29983.3|29968.3|436
1614117600000|2021-02-23 22:00:00|30011.2|29981.2|30020.9|29990.9|30022.1|29992.1|30004.1|29974.1|0
1614121200000|2021-02-23 23:00:00|30021.7|29991.7|30011.6|30004.6|30076.8|30069.8|29959.3|29945.8|11561
1614124800000|2021-02-24 00:00:00|29991.6|29984.6|29899.1|29892.1|30089.1|30082.1|29854.1|29847.1|9463
1614128400000|2021-02-24 01:00:00|29901.6|29894.6|29984.1|29977.1|30069.1|30062.1|29894.1|29887.1|5597
1614132000000|2021-02-24 02:00:00|29986.6|29979.6|29929.1|29922.1|30004.1|29997.1|29874.1|29867.1|3355
1614135600000|2021-02-24 03:00:00|29931.6|29924.6|29879.1|29872.1|29959.1|29952.1|29829.1|29822.1|4224
1614139200000|2021-02-24 04:00:00|29884.1|29877.1|29849.1|29842.1|29934.1|29927.1|29839.1|29832.1|3422
1614142800000|2021-02-24 05:00:00|29846.6|29839.6|29689.1|29682.1|29859.1|29852.1|29684.1|29677.1|8595
1614146400000|2021-02-24 06:00:00|29684.1|29677.1|29679.4|29672.4|29706.9|29699.9|29629.1|29622.1|6699
1614150000000|2021-02-24 07:00:00|29676.9|29669.9|29741.9|29734.9|29746.9|29739.9|29676.9|29669.9|1337
1614153600000|2021-02-24 08:00:00|29739.4|29732.4|29831.9|29824.9|29841.9|29834.9|29721.9|29714.9|2170
1614157200000|2021-02-24 09:00:00|29834.4|29827.4|29871.9|29864.9|29886.9|29879.9|29806.9|29799.9|1507
1614160800000|2021-02-24 10:00:00|29874.4|29867.4|29859.4|29852.4|29911.9|29904.9|29859.4|29852.4|962
1614164400000|2021-02-24 11:00:00|29861.9|29854.9|29871.9|29864.9|29889.4|29882.4|29836.9|29829.9|428
1614168000000|2021-02-24 12:00:00|29869.4|29862.4|29936.9|29929.9|29956.9|29949.9|29866.9|29859.9|1399
1614171600000|2021-02-24 13:00:00|29934.4|29927.4|29816.9|29809.9|29946.9|29939.9|29786.9|29779.9|1104
1614175200000|2021-02-24 14:00:00|29814.4|29807.4|29814.4|29807.4|29854.4|29847.4|29771.9|29764.9|2565
1614178800000|2021-02-24 15:00:00|29816.9|29809.9|29936.9|29929.9|29959.4|29952.4|29764.4|29757.4|2467
1614182400000|2021-02-24 16:00:00|29941.9|29934.9|30001.9|29994.9|30026.9|30019.9|29936.9|29929.9|2125
1614186000000|2021-02-24 17:00:00|30004.4|29997.4|30041.9|30034.9|30051.9|30044.9|30001.9|29994.9|859
1614189600000|2021-02-24 18:00:00|30039.4|30032.4|30109.4|30102.4|30111.9|30104.9|30021.9|30014.9|1130
1614193200000|2021-02-24 19:00:00|30111.9|30104.9|30096.9|30089.9|30111.9|30104.9|30066.9|30059.9|946
1614196800000|2021-02-24 20:00:00|30099.4|30092.4|30061.9|30054.9|30121.9|30114.9|30059.4|30052.4|1366
1614200400000|2021-02-24 21:00:00|30064.4|30057.4|30062.4|30032.4|30090.9|30075.9|30050.9|30029.4|364
1614204000000|2021-02-24 22:00:00|30064|30034|30066.8|30036.8|30073.1|30043.1|30055.2|30025.2|0
1614207600000|2021-02-24 23:00:00|30075.5|30045.5|30216.9|30209.9|30241.9|30234.9|30053.4|30038.1|23104
1614211200000|2021-02-25 00:00:00|30214.4|30207.4|30194.4|30187.4|30224.4|30217.4|30114.4|30107.4|8566
1614214800000|2021-02-25 01:00:00|30191.9|30184.9|30176.9|30169.9|30211.9|30204.9|30126.9|30119.9|4195
1614218400000|2021-02-25 02:00:00|30179.4|30172.4|30176.9|30169.9|30196.9|30189.9|30156.9|30149.9|2317
1614222000000|2021-02-25 03:00:00|30174.4|30167.4|30151.9|30144.9|30196.9|30189.9|30141.9|30134.9|1994
1614225600000|2021-02-25 04:00:00|30154.4|30147.4|30119.4|30112.4|30166.9|30159.9|30086.9|30079.9|2257
1614229200000|2021-02-25 05:00:00|30121.9|30114.9|30191.9|30184.9|30196.9|30189.9|30104.4|30097.4|4310
1614232800000|2021-02-25 06:00:00|30189.4|30182.4|30214.4|30207.4|30236.9|30229.9|30176.9|30169.9|7411
1614236400000|2021-02-25 07:00:00|30216.9|30209.9|30191.9|30184.9|30216.9|30209.9|30161.9|30154.9|477
1614240000000|2021-02-25 08:00:00|30194.4|30187.4|30186.9|30179.9|30231.9|30224.9|30131.9|30124.9|1643
1614243600000|2021-02-25 09:00:00|30184.4|30177.4|30159.4|30152.4|30191.9|30184.9|30121.9|30114.9|1148
1614247200000|2021-02-25 10:00:00|30156.9|30149.9|30186.9|30179.9|30196.9|30189.9|30136.9|30129.9|475
1614250800000|2021-02-25 11:00:00|30189.4|30182.4|30121.9|30114.9|30196.9|30189.9|30106.9|30099.9|980
1614254400000|2021-02-25 12:00:00|30124.4|30117.4|30111.9|30104.9|30136.9|30129.9|30094.4|30087.4|572
1614258000000|2021-02-25 13:00:00|30109.4|30102.4|30126.9|30119.9|30146.9|30139.9|30081.9|30074.9|1042
1614261600000|2021-02-25 14:00:00|30131.9|30124.9|30131.9|30124.9|30166.9|30159.9|30096.9|30089.9|1668
1614265200000|2021-02-25 15:00:00|30129.4|30122.4|30024.4|30017.4|30131.9|30124.9|29956.9|29949.9|3410
1614268800000|2021-02-25 16:00:00|30021.9|30014.9|29899.4|29892.4|30056.9|30049.9|29891.9|29884.9|3117
1614272400000|2021-02-25 17:00:00|29896.9|29889.9|29801.9|29794.9|29926.9|29919.9|29801.9|29794.9|2849
1614276000000|2021-02-25 18:00:00|29804.4|29797.4|29779.4|29772.4|29846.9|29839.9|29739.4|29732.4|3707
1614279600000|2021-02-25 19:00:00|29776.9|29769.9|29751.9|29744.9|29871.9|29864.9|29751.9|29744.9|2057
1614283200000|2021-02-25 20:00:00|29749.4|29742.4|29606.9|29599.9|29776.9|29769.9|29506.9|29499.9|5970
1614286800000|2021-02-25 21:00:00|29604.4|29597.4|29609.8|29579.8|29669.4|29662.4|29593.4|29578.4|533
1614290400000|2021-02-25 22:00:00|29609.5|29579.5|29614.2|29584.2|29616.2|29586.2|29601.8|29571.8|0
1614294000000|2021-02-25 23:00:00|29624.8|29594.8|29624.2|29617.2|29675.9|29660.9|29558.4|29543.4|28901
1614297600000|2021-02-26 00:00:00|29621.7|29614.7|29481.7|29474.7|29641.7|29634.7|29221.7|29214.7|20672
1614301200000|2021-02-26 01:00:00|29479.2|29472.2|29436.7|29429.7|29576.7|29569.7|29349.2|29342.2|9298
1614304800000|2021-02-26 02:00:00|29439.2|29432.2|29424.2|29417.2|29471.7|29464.7|29361.7|29354.7|4348
1614308400000|2021-02-26 03:00:00|29426.7|29419.7|29366.7|29359.7|29486.7|29479.7|29339.2|29332.2|3057
1614312000000|2021-02-26 04:00:00|29369.2|29362.2|29231.7|29224.7|29391.7|29384.7|29171.7|29164.7|5858
1614315600000|2021-02-26 05:00:00|29234.2|29227.2|28996.7|28989.7|29236.7|29229.7|28996.7|28989.7|13995
1614319200000|2021-02-26 06:00:00|29001.7|28994.7|29219.2|29212.2|29271.7|29264.7|28991.7|28984.7|15312
1614322800000|2021-02-26 07:00:00|29221.7|29214.7|29281.7|29274.7|29319.2|29312.2|29156.7|29149.7|2762
1614326400000|2021-02-26 08:00:00|29286.7|29279.7|29466.7|29459.7|29501.7|29494.7|29241.7|29234.7|3310
1614330000000|2021-02-26 09:00:00|29464.2|29457.2|29461.7|29454.7|29501.7|29494.7|29416.7|29409.7|1134
1614333600000|2021-02-26 10:00:00|29459.2|29452.2|29386.7|29379.7|29466.7|29459.7|29384.2|29377.2|1184
1614337200000|2021-02-26 11:00:00|29384.2|29377.2|29279.2|29272.2|29424.2|29417.2|29211.7|29204.7|1626
1614340800000|2021-02-26 12:00:00|29281.7|29274.7|29341.7|29334.7|29429.2|29422.2|29276.7|29269.7|1824
1614344400000|2021-02-26 13:00:00|29339.2|29332.2|29451.7|29444.7|29456.7|29449.7|29301.7|29294.7|1832
1614348000000|2021-02-26 14:00:00|29449.2|29442.2|29296.7|29289.7|29466.7|29459.7|29289.2|29282.2|3752
1614351600000|2021-02-26 15:00:00|29299.2|29292.2|29306.7|29299.7|29371.7|29364.7|29134.2|29127.2|6245
1614355200000|2021-02-26 16:00:00|29311.7|29304.7|29386.7|29379.7|29426.7|29419.7|29269.2|29262.2|3755
1614358800000|2021-02-26 17:00:00|29389.2|29382.2|29396.7|29389.7|29471.7|29464.7|29366.7|29359.7|1785
1614362400000|2021-02-26 18:00:00|29399.2|29392.2|29341.7|29334.7|29451.7|29444.7|29329.2|29322.2|1470
1614366000000|2021-02-26 19:00:00|29346.7|29339.7|29381.7|29374.7|29381.7|29374.7|29286.7|29279.7|1086
1614369600000|2021-02-26 20:00:00|29379.2|29372.2|29274.2|29267.2|29471.7|29464.7|29274.2|29267.2|2774
1614373200000|2021-02-26 21:00:00|29269.2|29262.2|29256.6|29226.6|29284.2|29277.2|29199.2|29192.2|706
1614553200000|2021-02-28 23:00:00|29333.2|29318.2|29601.9|29594.9|29641.9|29634.9|29325.7|29310.7|37894
1614556800000|2021-03-01 00:00:00|29594.4|29587.4|29601.9|29594.9|29696.9|29689.9|29481.9|29474.9|9697
1614560400000|2021-03-01 01:00:00|29604.4|29597.4|29639.4|29632.4|29659.4|29652.4|29541.9|29534.9|4098
1614564000000|2021-03-01 02:00:00|29641.9|29634.9|29601.9|29594.9|29666.9|29659.9|29596.9|29589.9|2562
1614567600000|2021-03-01 03:00:00|29604.4|29597.4|29556.9|29549.9|29626.9|29619.9|29546.9|29539.9|2903
1614571200000|2021-03-01 04:00:00|29554.4|29547.4|29581.9|29574.9|29621.9|29614.9|29551.9|29544.9|2218
1614574800000|2021-03-01 05:00:00|29586.9|29579.9|29676.9|29669.9|29691.9|29684.9|29576.9|29569.9|7818
1614578400000|2021-03-01 06:00:00|29681.9|29674.9|29591.9|29584.9|29716.9|29709.9|29556.9|29549.9|12321
1614582000000|2021-03-01 07:00:00|29594.4|29587.4|29619.4|29612.4|29641.9|29634.9|29576.9|29569.9|1256
1614585600000|2021-03-01 08:00:00|29616.9|29609.9|29541.9|29534.9|29651.9|29644.9|29536.9|29529.9|2215
1614589200000|2021-03-01 09:00:00|29544.4|29537.4|29564.4|29557.4|29584.4|29577.4|29526.9|29519.9|1041
1614592800000|2021-03-01 10:00:00|29561.9|29554.9|29561.9|29554.9|29576.9|29569.9|29526.9|29519.9|642
1614596400000|2021-03-01 11:00:00|29566.9|29559.9|29511.9|29504.9|29566.9|29559.9|29486.9|29479.9|594
1614600000000|2021-03-01 12:00:00|29516.9|29509.9|29556.9|29549.9|29564.4|29557.4|29506.9|29499.9|532
1614603600000|2021-03-01 13:00:00|29551.9|29544.9|29551.9|29544.9|29576.9|29569.9|29541.9|29534.9|506
1614607200000|2021-03-01 14:00:00|29556.9|29549.9|29646.9|29639.9|29646.9|29639.9|29536.9|29529.9|3472
1614610800000|2021-03-01 15:00:00|29651.9|29644.9|29791.9|29784.9|29796.9|29789.9|29621.9|29614.9|2617
1614614400000|2021-03-01 16:00:00|29796.9|29789.9|29786.9|29779.9|29801.9|29794.9|29756.9|29749.9|1531
1614618000000|2021-03-01 17:00:00|29789.4|29782.4|29761.9|29754.9|29806.9|29799.9|29761.9|29754.9|893
1614621600000|2021-03-01 18:00:00|29766.9|29759.9|29841.9|29834.9|29861.9|29854.9|29756.9|29749.9|1361
1614625200000|2021-03-01 19:00:00|29839.4|29832.4|29881.9|29874.9|29904.4|29897.4|29834.4|29827.4|1111
1614628800000|2021-03-01 20:00:00|29886.9|29879.9|29906.9|29899.9|29936.9|29929.9|29831.9|29824.9|2258
1614632400000|2021-03-01 21:00:00|29904.4|29897.4|29943|29913|29943.7|29923.4|29894.4|29883.4|390
1614636000000|2021-03-01 22:00:00|29941.8|29911.8|29947.6|29917.6|29947.8|29917.8|29939|29909|0
1614639600000|2021-03-01 23:00:00|29945.2|29915.2|29954.4|29947.4|30030.9|30015.9|29924.4|29910.9|19176
1614643200000|2021-03-02 00:00:00|29956.9|29949.9|29814.4|29807.4|30011.9|30004.9|29784.4|29777.4|8048
1614646800000|2021-03-02 01:00:00|29811.9|29804.9|29581.9|29574.9|29826.9|29819.9|29561.9|29554.9|6150
1614650400000|2021-03-02 02:00:00|29579.4|29572.4|29446.9|29439.9|29649.4|29642.4|29411.9|29404.9|4926
1614654000000|2021-03-02 03:00:00|29449.4|29442.4|29469.4|29462.4|29491.9|29484.9|29314.4|29307.4|5020
1614657600000|2021-03-02 04:00:00|29471.9|29464.9|29446.9|29439.9|29539.4|29532.4|29406.9|29399.9|3093
1614661200000|2021-03-02 05:00:00|29451.9|29444.9|29431.9|29424.9|29459.4|29452.4|29346.9|29339.9|4884
1614664800000|2021-03-02 06:00:00|29421.9|29414.9|29499.4|29492.4|29539.4|29532.4|29396.9|29389.9|5993
1614668400000|2021-03-02 07:00:00|29496.9|29489.9|29431.9|29424.9|29521.9|29514.9|29431.9|29424.9|1303
1614672000000|2021-03-02 08:00:00|29436.9|29429.9|29426.9|29419.9|29561.9|29554.9|29411.9|29404.9|2158
1614675600000|2021-03-02 09:00:00|29429.4|29422.4|29461.9|29454.9|29494.4|29487.4|29341.9|29334.9|1834
1614679200000|2021-03-02 10:00:00|29464.4|29457.4|29521.9|29514.9|29536.9|29529.9|29451.9|29444.9|723
1614682800000|2021-03-02 11:00:00|29516.9|29509.9|29566.9|29559.9|29586.9|29579.9|29506.9|29499.9|1195
1614686400000|2021-03-02 12:00:00|29569.4|29562.4|29576.9|29569.9|29596.9|29589.9|29556.9|29549.9|660
1614690000000|2021-03-02 13:00:00|29574.4|29567.4|29586.9|29579.9|29591.9|29584.9|29516.9|29509.9|953
1614693600000|2021-03-02 14:00:00|29589.4|29582.4|29571.9|29564.9|29631.9|29624.9|29501.9|29494.9|2408
1614697200000|2021-03-02 15:00:00|29566.9|29559.9|29536.9|29529.9|29596.9|29589.9|29476.9|29469.9|2419
1614700800000|2021-03-02 16:00:00|29534.4|29527.4|29511.9|29504.9|29554.4|29547.4|29481.9|29474.9|1543
1614704400000|2021-03-02 17:00:00|29506.9|29499.9|29586.9|29579.9|29611.9|29604.9|29501.9|29494.9|1194
1614708000000|2021-03-02 18:00:00|29589.4|29582.4|29619.4|29612.4|29646.9|29639.9|29589.4|29582.4|712
1614711600000|2021-03-02 19:00:00|29621.9|29614.9|29591.9|29584.9|29631.9|29624.9|29546.9|29539.9|1009
1614715200000|2021-03-02 20:00:00|29594.4|29587.4|29524.4|29517.4|29621.9|29614.9|29486.9|29479.9|1446
1614718800000|2021-03-02 21:00:00|29521.9|29514.9|29469.3|29439.3|29544.4|29537.4|29463.4|29437.2|729
1614722400000|2021-03-02 22:00:00|29470.3|29440.3|29485|29455|29485.3|29455.3|29464.5|29434.5|0
1614726000000|2021-03-02 23:00:00|29485.3|29455.3|29531.9|29524.9|29621.9|29614.9|29485|29455|18514
1614729600000|2021-03-03 00:00:00|29534.4|29527.4|29431.9|29424.9|29556.9|29549.9|29336.9|29329.9|6410
1614733200000|2021-03-03 01:00:00|29429.4|29422.4|29414.4|29407.4|29446.9|29439.9|29351.9|29344.9|2664
1614736800000|2021-03-03 02:00:00|29416.9|29409.9|29511.9|29504.9|29526.9|29519.9|29394.4|29387.4|2836
1614740400000|2021-03-03 03:00:00|29516.9|29509.9|29486.9|29479.9|29541.9|29534.9|29471.9|29464.9|1603
1614744000000|2021-03-03 04:00:00|29489.4|29482.4|29481.9|29474.9|29511.9|29504.9|29451.9|29444.9|1264
1614747600000|2021-03-03 05:00:00|29484.4|29477.4|29576.9|29569.9|29616.9|29609.9|29481.9|29474.9|6572
1614751200000|2021-03-03 06:00:00|29569.4|29562.4|29601.9|29594.9|29629.4|29622.4|29526.9|29519.9|5032
1614754800000|2021-03-03 07:00:00|29599.4|29592.4|29661.9|29654.9|29694.4|29687.4|29591.9|29584.9|856
1614758400000|2021-03-03 08:00:00|29659.4|29652.4|29716.9|29709.9|29741.9|29734.9|29656.9|29649.9|1531
1614762000000|2021-03-03 09:00:00|29714.4|29707.4|29749.4|29742.4|29766.9|29759.9|29701.9|29694.9|1261
1614765600000|2021-03-03 10:00:00|29751.9|29744.9|29746.9|29739.9|29756.9|29749.9|29716.9|29709.9|529
1614769200000|2021-03-03 11:00:00|29744.4|29737.4|29741.9|29734.9|29746.9|29739.9|29706.9|29699.9|671
1614772800000|2021-03-03 12:00:00|29744.4|29737.4|29699.4|29692.4|29746.9|29739.9|29689.4|29682.4|692
1614776400000|2021-03-03 13:00:00|29696.9|29689.9|29551.9|29544.9|29696.9|29689.9|29481.9|29474.9|3124
1614780000000|2021-03-03 14:00:00|29549.4|29542.4|29509.4|29502.4|29606.9|29599.9|29476.9|29469.9|3236
1614783600000|2021-03-03 15:00:00|29504.4|29497.4|29536.9|29529.9|29556.9|29549.9|29406.9|29399.9|3470
1614787200000|2021-03-03 16:00:00|29534.4|29527.4|29546.9|29539.9|29571.9|29564.9|29516.9|29509.9|1530
1614790800000|2021-03-03 17:00:00|29544.4|29537.4|29496.9|29489.9|29556.9|29549.9|29491.9|29484.9|1243
1614794400000|2021-03-03 18:00:00|29494.4|29487.4|29456.9|29449.9|29541.9|29534.9|29446.9|29439.9|1199
1614798000000|2021-03-03 19:00:00|29459.4|29452.4|29471.9|29464.9|29486.9|29479.9|29386.9|29379.9|2377
1614801600000|2021-03-03 20:00:00|29474.4|29467.4|29291.9|29284.9|29476.9|29469.9|29271.9|29264.9|2718
1614805200000|2021-03-03 21:00:00|29289.4|29282.4|29307.8|29277.8|29321.9|29314.9|29265.9|29250.9|760
1614808800000|2021-03-03 22:00:00|29307.7|29277.7|29321.6|29291.6|29321.8|29291.8|29305.2|29275.2|0
1614812400000|2021-03-03 23:00:00|29331.4|29301.4|29186.3|29179.3|29345.9|29330.9|29183.8|29176.8|22707
1614816000000|2021-03-04 00:00:00|29183.8|29176.8|29211.3|29204.3|29286.3|29279.3|29116.3|29109.3|8764
1614819600000|2021-03-04 01:00:00|29213.8|29206.8|29096.3|29089.3|29226.3|29219.3|29061.3|29054.3|7364
1614823200000|2021-03-04 02:00:00|29093.8|29086.8|29011.3|29004.3|29116.3|29109.3|28991.3|28984.3|6799
1614826800000|2021-03-04 03:00:00|29008.8|29001.8|28766.3|28759.3|29063.8|29056.8|28761.3|28754.3|6827
1614830400000|2021-03-04 04:00:00|28771.3|28764.3|28916.3|28909.3|28921.3|28914.3|28713.8|28706.8|7667
1614834000000|2021-03-04 05:00:00|28918.8|28911.8|28926.3|28919.3|29006.3|28999.3|28876.3|28869.3|9520
1614837600000|2021-03-04 06:00:00|28923.8|28916.8|28998.8|28991.8|29041.3|29034.3|28916.3|28909.3|8086
1614841200000|2021-03-04 07:00:00|29001.3|28994.3|29061.3|29054.3|29088.8|29081.8|28981.3|28974.3|1629
1614844800000|2021-03-04 08:00:00|29058.8|29051.8|29121.3|29114.3|29146.3|29139.3|29056.3|29049.3|2694
1614848400000|2021-03-04 09:00:00|29123.8|29116.8|28988.8|28981.8|29136.3|29129.3|28916.3|28909.3|2159
1614852000000|2021-03-04 10:00:00|28991.3|28984.3|28981.3|28974.3|29008.8|29001.8|28921.3|28914.3|1245
1614855600000|2021-03-04 11:00:00|28983.8|28976.8|29046.3|29039.3|29056.3|29049.3|28926.3|28919.3|1374
1614859200000|2021-03-04 12:00:00|29048.8|29041.8|29081.3|29074.3|29083.8|29076.8|29031.3|29024.3|1487
1614862800000|2021-03-04 13:00:00|29078.8|29071.8|29126.3|29119.3|29146.3|29139.3|29041.3|29034.3|1033
1614866400000|2021-03-04 14:00:00|29131.3|29124.3|29066.3|29059.3|29211.3|29204.3|29041.3|29034.3|3549
1614870000000|2021-03-04 15:00:00|29071.3|29064.3|29206.3|29199.3|29221.3|29214.3|29001.3|28994.3|3363
1614873600000|2021-03-04 16:00:00|29208.8|29201.8|29256.3|29249.3|29291.3|29284.3|29163.8|29156.8|2117
1614877200000|2021-03-04 17:00:00|29258.8|29251.8|28968.8|28961.8|29296.3|29289.3|28936.3|28929.3|5554
1614880800000|2021-03-04 18:00:00|28971.3|28964.3|28788.8|28781.8|29038.8|29031.8|28783.8|28776.8|4653
1614884400000|2021-03-04 19:00:00|28786.3|28779.3|29023.8|29016.8|29061.3|29054.3|28786.3|28779.3|3486
1614888000000|2021-03-04 20:00:00|29021.3|29014.3|28923.8|28916.8|29041.3|29034.3|28863.8|28856.8|3132
1614891600000|2021-03-04 21:00:00|28926.3|28919.3|28961.4|28931.4|28973.8|28966.8|28923.8|28916.8|463
1614895200000|2021-03-04 22:00:00|28962.2|28932.2|28950.3|28920.3|28967.7|28937.7|28948.2|28918.2|0
1614898800000|2021-03-04 23:00:00|28956.5|28926.5|28736.3|28729.3|28965|28935|28736.3|28729.3|33751
1614902400000|2021-03-05 00:00:00|28733.8|28726.8|28496.3|28489.3|28763.8|28756.8|28418.8|28411.8|12113
1614906000000|2021-03-05 01:00:00|28498.8|28491.8|28376.3|28369.3|28506.3|28499.3|28311.3|28304.3|8090
1614909600000|2021-03-05 02:00:00|28378.8|28371.8|28498.8|28491.8|28506.3|28499.3|28306.3|28299.3|5147
1614913200000|2021-03-05 03:00:00|28501.3|28494.3|28743.8|28736.8|28746.3|28739.3|28481.3|28474.3|5089
1614916800000|2021-03-05 04:00:00|28741.3|28734.3|28661.3|28654.3|28866.3|28859.3|28656.3|28649.3|5871
1614920400000|2021-03-05 05:00:00|28658.8|28651.8|28856.3|28849.3|28856.3|28849.3|28616.3|28609.3|9510
1614924000000|2021-03-05 06:00:00|28861.3|28854.3|28798.8|28791.8|28873.8|28866.8|28731.3|28724.3|6768
1614927600000|2021-03-05 07:00:00|28796.3|28789.3|28738.8|28731.8|28828.8|28821.8|28681.3|28674.3|1031
1614931200000|2021-03-05 08:00:00|28741.3|28734.3|28761.3|28754.3|28776.3|28769.3|28636.3|28629.3|1783
1614934800000|2021-03-05 09:00:00|28756.3|28749.3|28758.8|28751.8|28786.3|28779.3|28693.8|28686.8|939
1614938400000|2021-03-05 10:00:00|28761.3|28754.3|28781.3|28774.3|28806.3|28799.3|28731.3|28724.3|872
1614942000000|2021-03-05 11:00:00|28778.8|28771.8|28876.3|28869.3|28891.3|28884.3|28773.8|28766.8|1626
1614945600000|2021-03-05 12:00:00|28873.8|28866.8|28886.3|28879.3|28901.3|28894.3|28831.3|28824.3|1036
1614949200000|2021-03-05 13:00:00|28888.8|28881.8|28996.3|28989.3|29046.3|29039.3|28741.3|28734.3|3888
1614952800000|2021-03-05 14:00:00|28998.8|28991.8|28906.3|28899.3|29116.3|29109.3|28876.3|28869.3|6076
1614956400000|2021-03-05 15:00:00|28901.3|28894.3|28761.3|28754.3|28948.8|28941.8|28751.3|28744.3|5618
1614960000000|2021-03-05 16:00:00|28766.3|28759.3|28793.8|28786.8|28798.8|28791.8|28606.3|28599.3|3866
1614963600000|2021-03-05 17:00:00|28791.3|28784.3|28906.3|28899.3|28936.3|28929.3|28771.3|28764.3|2893
1614967200000|2021-03-05 18:00:00|28903.8|28896.8|29001.3|28994.3|29031.3|29024.3|28853.8|28846.8|1686
1614970800000|2021-03-05 19:00:00|29003.8|28996.8|29121.3|29114.3|29131.3|29124.3|28961.3|28954.3|1899
1614974400000|2021-03-05 20:00:00|29126.3|29119.3|29178.8|29171.8|29196.3|29189.3|29121.3|29114.3|2476
1614978000000|2021-03-05 21:00:00|29181.3|29174.3|29211.2|29181.2|29225.3|29210.3|29173.8|29162.8|451
1615158000000|2021-03-07 23:00:00|29300.3|29285.3|29328.7|29321.7|29476.3|29469.3|29292.8|29277.8|33001
1615161600000|2021-03-08 00:00:00|29331.2|29324.2|29156.2|29149.2|29336.2|29329.2|29071.2|29064.2|11108
1615165200000|2021-03-08 01:00:00|29151.2|29144.2|29136.2|29129.2|29206.2|29199.2|29056.2|29049.2|6674
1615168800000|2021-03-08 02:00:00|29133.7|29126.7|28961.2|28954.2|29156.2|29149.2|28896.2|28889.2|8566
1615172400000|2021-03-08 03:00:00|28958.7|28951.7|28793.7|28786.7|28971.2|28964.2|28743.7|28736.7|6123
1615176000000|2021-03-08 04:00:00|28791.2|28784.2|28756.2|28749.2|28831.2|28824.2|28691.2|28684.2|6760
1615179600000|2021-03-08 05:00:00|28753.7|28746.7|28723.7|28716.7|28781.2|28774.2|28646.2|28639.2|11339
1615183200000|2021-03-08 06:00:00|28721.2|28714.2|28756.2|28749.2|28821.2|28814.2|28721.2|28714.2|6000
1615186800000|2021-03-08 07:00:00|28758.7|28751.7|28716.2|28709.2|28816.2|28809.2|28681.2|28674.2|1668
1615190400000|2021-03-08 08:00:00|28713.7|28706.7|28746.2|28739.2|28756.2|28749.2|28601.2|28594.2|2757
1615194000000|2021-03-08 09:00:00|28748.7|28741.7|28656.2|28649.2|28756.2|28749.2|28566.2|28559.2|3921
1615197600000|2021-03-08 10:00:00|28653.7|28646.7|28713.7|28706.7|28723.7|28716.7|28621.2|28614.2|1573
1615201200000|2021-03-08 11:00:00|28716.2|28709.2|28801.2|28794.2|28801.2|28794.2|28706.2|28699.2|1363
1615204800000|2021-03-08 12:00:00|28796.2|28789.2|28776.2|28769.2|28826.2|28819.2|28728.7|28721.7|1984
1615208400000|2021-03-08 13:00:00|28778.7|28771.7|28896.2|28889.2|28901.2|28894.2|28761.2|28754.2|2608
1615212000000|2021-03-08 14:00:00|28898.7|28891.7|28906.2|28899.2|29016.2|29009.2|28841.2|28834.2|5264
1615215600000|2021-03-08 15:00:00|28908.7|28901.7|29043.7|29036.7|29076.2|29069.2|28876.2|28869.2|4866
1615219200000|2021-03-08 16:00:00|29041.2|29034.2|28966.2|28959.2|29076.2|29069.2|28966.2|28959.2|2451
1615222800000|2021-03-08 17:00:00|28963.7|28956.7|29046.2|29039.2|29106.2|29099.2|28956.2|28949.2|1381
1615226400000|2021-03-08 18:00:00|29048.7|29041.7|28931.2|28924.2|29086.2|29079.2|28923.7|28916.7|3860
1615230000000|2021-03-08 19:00:00|28926.2|28919.2|28901.2|28894.2|29006.2|28999.2|28871.2|28864.2|1491
1615233600000|2021-03-08 20:00:00|28898.7|28891.7|28833.7|28826.7|28898.7|28891.7|28796.2|28789.2|2082
1615237200000|2021-03-08 21:00:00|28831.2|28824.2|28864.3|28834.3|28872.7|28857.7|28821.2|28814.2|504
1615240800000|2021-03-08 22:00:00|28865.7|28835.7|28872.7|28842.7|28874.8|28844.8|28862.4|28832.4|0
1615244400000|2021-03-08 23:00:00|28878.8|28848.8|28763.7|28756.7|28981.2|28974.2|28758.7|28751.7|41556
1615248000000|2021-03-09 00:00:00|28768.7|28761.7|28698.7|28691.7|28836.2|28829.2|28616.2|28609.2|9922
1615251600000|2021-03-09 01:00:00|28701.2|28694.2|28686.2|28679.2|28913.7|28906.7|28656.2|28649.2|10402
1615255200000|2021-03-09 02:00:00|28683.7|28676.7|28848.7|28841.7|28866.2|28859.2|28681.2|28674.2|6171
1615258800000|2021-03-09 03:00:00|28846.2|28839.2|28998.7|28991.7|29046.2|29039.2|28841.2|28834.2|5923
1615262400000|2021-03-09 04:00:00|29001.2|28994.2|28978.7|28971.7|29063.7|29056.7|28878.7|28871.7|5482
1615266000000|2021-03-09 05:00:00|28981.2|28974.2|29021.2|29014.2|29061.2|29054.2|28961.2|28954.2|10358
1615269600000|2021-03-09 06:00:00|29016.2|29009.2|29001.2|28994.2|29101.2|29094.2|28996.2|28989.2|8696
1615273200000|2021-03-09 07:00:00|29006.2|28999.2|29001.2|28994.2|29021.2|29014.2|28931.2|28924.2|1558
1615276800000|2021-03-09 08:00:00|28998.7|28991.7|29041.2|29034.2|29071.2|29064.2|28968.7|28961.7|1797
1615280400000|2021-03-09 09:00:00|29043.7|29036.7|29133.7|29126.7|29166.2|29159.2|29033.7|29026.7|2105
1615284000000|2021-03-09 10:00:00|29131.2|29124.2|29156.2|29149.2|29211.2|29204.2|29128.7|29121.7|1899
1615287600000|2021-03-09 11:00:00|29151.2|29144.2|29183.7|29176.7|29231.2|29224.2|29151.2|29144.2|994
1615291200000|2021-03-09 12:00:00|29186.2|29179.2|29156.2|29149.2|29201.2|29194.2|29126.2|29119.2|950
1615294800000|2021-03-09 13:00:00|29158.7|29151.7|29178.7|29171.7|29201.2|29194.2|29141.2|29134.2|1129
1615298400000|2021-03-09 14:00:00|29181.2|29174.2|29186.2|29179.2|29206.2|29199.2|29091.2|29084.2|4483
1615302000000|2021-03-09 15:00:00|29188.7|29181.7|29231.2|29224.2|29251.2|29244.2|29163.7|29156.7|3372
1615305600000|2021-03-09 16:00:00|29233.7|29226.7|29243.7|29236.7|29258.7|29251.7|29193.7|29186.7|3044
1615309200000|2021-03-09 17:00:00|29246.2|29239.2|29246.2|29239.2|29281.2|29274.2|29231.2|29224.2|1231
1615312800000|2021-03-09 18:00:00|29248.7|29241.7|29276.2|29269.2|29288.7|29281.7|29246.2|29239.2|1356
1615316400000|2021-03-09 19:00:00|29281.2|29274.2|29251.2|29244.2|29288.7|29281.7|29236.2|29229.2|824
1615320000000|2021-03-09 20:00:00|29256.2|29249.2|29218.7|29211.7|29281.2|29274.2|29208.7|29201.7|2416
1615323600000|2021-03-09 21:00:00|29216.2|29209.2|29211.9|29181.9|29223.7|29216.7|29180.2|29165.2|652
1615327200000|2021-03-09 22:00:00|29211.5|29181.5|29227.6|29197.6|29228.2|29198.2|29207.3|29177.3|0
1615330800000|2021-03-09 23:00:00|29227.8|29197.8|29191.2|29184.2|29292.7|29277.7|29166.2|29159.2|24638
1615334400000|2021-03-10 00:00:00|29198.7|29191.7|28983.7|28976.7|29248.7|29241.7|28981.2|28974.2|7781
1615338000000|2021-03-10 01:00:00|28981.2|28974.2|29033.7|29026.7|29096.2|29089.2|28966.2|28959.2|4363
1615341600000|2021-03-10 02:00:00|29031.2|29024.2|29118.7|29111.7|29136.2|29129.2|29001.2|28994.2|2529
1615345200000|2021-03-10 03:00:00|29116.2|29109.2|29036.2|29029.2|29146.2|29139.2|29031.2|29024.2|3257
1615348800000|2021-03-10 04:00:00|29041.2|29034.2|29066.2|29059.2|29148.7|29141.7|28983.7|28976.7|3426
1615352400000|2021-03-10 05:00:00|29063.7|29056.7|29041.2|29034.2|29086.2|29079.2|28981.2|28974.2|4996
1615356000000|2021-03-10 06:00:00|29038.7|29031.7|29006.2|28999.2|29086.2|29079.2|28991.2|28984.2|1914
1615359600000|2021-03-10 07:00:00|29003.7|28996.7|29013.7|29006.7|29033.7|29026.7|28991.2|28984.2|491
1615363200000|2021-03-10 08:00:00|29011.2|29004.2|29101.2|29094.2|29106.2|29099.2|28981.2|28974.2|1584
1615366800000|2021-03-10 09:00:00|29103.7|29096.7|29113.7|29106.7|29121.2|29114.2|29081.2|29074.2|524
1615370400000|2021-03-10 10:00:00|29111.2|29104.2|29076.2|29069.2|29131.2|29124.2|29071.2|29064.2|1232
1615374000000|2021-03-10 11:00:00|29073.7|29066.7|29086.2|29079.2|29101.2|29094.2|29041.2|29034.2|651
1615377600000|2021-03-10 12:00:00|29083.7|29076.7|29086.2|29079.2|29111.2|29104.2|29068.7|29061.7|732
1615381200000|2021-03-10 13:00:00|29083.7|29076.7|29141.2|29134.2|29148.7|29141.7|29041.2|29034.2|1114
1615384800000|2021-03-10 14:00:00|29143.7|29136.7|29171.2|29164.2|29201.2|29194.2|29111.2|29104.2|1823
1615388400000|2021-03-10 15:00:00|29173.7|29166.7|29148.7|29141.7|29206.2|29199.2|29081.2|29074.2|1672
1615392000000|2021-03-10 16:00:00|29151.2|29144.2|29186.2|29179.2|29201.2|29194.2|29106.2|29099.2|2272
1615395600000|2021-03-10 17:00:00|29183.7|29176.7|29183.7|29176.7|29196.2|29189.2|29138.7|29131.7|1257
1615399200000|2021-03-10 18:00:00|29186.2|29179.2|29138.7|29131.7|29198.7|29191.7|29096.2|29089.2|1407
1615402800000|2021-03-10 19:00:00|29136.2|29129.2|29161.2|29154.2|29196.2|29189.2|29126.2|29119.2|861
1615406400000|2021-03-10 20:00:00|29156.2|29149.2|29131.2|29124.2|29196.2|29189.2|29121.2|29114.2|1263
1615410000000|2021-03-10 21:00:00|29128.7|29121.7|29148.2|29118.2|29152.7|29137.7|29116.2|29109.2|485
1615413600000|2021-03-10 22:00:00|29145.2|29115.2|29166|29136|29166.5|29136.5|29145.2|29115.2|0
1615417200000|2021-03-10 23:00:00|29166.6|29136.6|29058.2|29051.2|29180.2|29165.2|29045.7|29038.7|15182
1615420800000|2021-03-11 00:00:00|29055.7|29048.7|29110.7|29103.7|29175.7|29168.7|29015.7|29008.7|7358
1615424400000|2021-03-11 01:00:00|29108.2|29101.2|29190.7|29183.7|29190.7|29183.7|29085.7|29078.7|4368
1615428000000|2021-03-11 02:00:00|29195.7|29188.7|29215.7|29208.7|29220.7|29213.7|29170.7|29163.7|2775
1615431600000|2021-03-11 03:00:00|29218.2|29211.2|29160.7|29153.7|29245.7|29238.7|29160.7|29153.7|2528
1615435200000|2021-03-11 04:00:00|29158.2|29151.2|29195.7|29188.7|29200.7|29193.7|29145.7|29138.7|2211
1615438800000|2021-03-11 05:00:00|29190.7|29183.7|29253.2|29246.2|29270.7|29263.7|29175.7|29168.7|3795
1615442400000|2021-03-11 06:00:00|29255.7|29248.7|29315.7|29308.7|29315.7|29308.7|29205.7|29198.7|5037
1615446000000|2021-03-11 07:00:00|29310.7|29303.7|29353.2|29346.2|29363.2|29356.2|29288.2|29281.2|1299
1615449600000|2021-03-11 08:00:00|29350.7|29343.7|29333.2|29326.2|29360.7|29353.7|29305.7|29298.7|1801
1615453200000|2021-03-11 09:00:00|29330.7|29323.7|29338.2|29331.2|29383.2|29376.2|29325.7|29318.7|1491
1615456800000|2021-03-11 10:00:00|29335.7|29328.7|29330.7|29323.7|29345.7|29338.7|29315.7|29308.7|1079
1615460400000|2021-03-11 11:00:00|29333.2|29326.2|29315.7|29308.7|29338.2|29331.2|29305.7|29298.7|442
1615464000000|2021-03-11 12:00:00|29313.2|29306.2|29335.7|29328.7|29355.7|29348.7|29300.7|29293.7|969
1615467600000|2021-03-11 13:00:00|29338.2|29331.2|29340.7|29333.7|29355.7|29348.7|29310.7|29303.7|1015
1615471200000|2021-03-11 14:00:00|29335.7|29328.7|29345.7|29338.7|29350.7|29343.7|29300.7|29293.7|2009
1615474800000|2021-03-11 15:00:00|29348.2|29341.2|29350.7|29343.7|29365.7|29358.7|29280.7|29273.7|3142
1615478400000|2021-03-11 16:00:00|29348.2|29341.2|29358.2|29351.2|29390.7|29383.7|29345.7|29338.7|1302
1615482000000|2021-03-11 17:00:00|29360.7|29353.7|29350.7|29343.7|29383.2|29376.2|29335.7|29328.7|973
1615485600000|2021-03-11 18:00:00|29345.7|29338.7|29310.7|29303.7|29365.7|29358.7|29305.7|29298.7|1237
1615489200000|2021-03-11 19:00:00|29315.7|29308.7|29275.7|29268.7|29330.7|29323.7|29270.7|29263.7|1308
1615492800000|2021-03-11 20:00:00|29270.7|29263.7|29295.7|29288.7|29310.7|29303.7|29263.2|29256.2|4329
1615496400000|2021-03-11 21:00:00|29298.2|29291.2|29330.7|29300.7|29339.7|29324.7|29285.7|29278.7|934
1615500000000|2021-03-11 22:00:00|29332.2|29302.2|29333.8|29303.8|29343.5|29313.5|29329.5|29299.5|0
1615503600000|2021-03-11 23:00:00|29334.5|29304.5|29375.7|29368.7|29508.2|29501.2|29329.3|29299.3|16021
1615507200000|2021-03-12 00:00:00|29343.2|29336.2|29264.6|29257.6|29395.7|29388.7|29214.6|29207.6|11915
1615510800000|2021-03-12 01:00:00|29259.6|29252.6|29412.1|29405.1|29429.6|29422.6|29254.6|29247.6|6754
1615514400000|2021-03-12 02:00:00|29414.6|29407.6|29497.1|29490.1|29569.6|29562.6|29409.6|29402.6|6323
1615518000000|2021-03-12 03:00:00|29499.6|29492.6|29614.6|29607.6|29619.6|29612.6|29484.6|29477.6|4019
1615521600000|2021-03-12 04:00:00|29619.6|29612.6|29739.6|29732.6|29749.6|29742.6|29609.6|29602.6|4778
1615525200000|2021-03-12 05:00:00|29744.6|29737.6|29709.6|29702.6|29759.6|29752.6|29674.6|29667.6|6886
1615528800000|2021-03-12 06:00:00|29724.6|29717.6|29724.6|29717.6|29784.6|29777.6|29714.6|29707.6|6610
1615532400000|2021-03-12 07:00:00|29722.1|29715.1|29622.1|29615.1|29739.6|29732.6|29609.6|29602.6|2135
1615536000000|2021-03-12 08:00:00|29619.6|29612.6|29559.6|29552.6|29637.1|29630.1|29527.1|29520.1|2886
1615539600000|2021-03-12 09:00:00|29554.6|29547.6|29582.1|29575.1|29597.1|29590.1|29549.6|29542.6|1311
1615543200000|2021-03-12 10:00:00|29579.6|29572.6|29599.6|29592.6|29619.6|29612.6|29549.6|29542.6|1281
1615546800000|2021-03-12 11:00:00|29602.1|29595.1|29562.1|29555.1|29602.1|29595.1|29544.6|29537.6|909
1615550400000|2021-03-12 12:00:00|29564.6|29557.6|29624.6|29617.6|29624.6|29617.6|29559.6|29552.6|1039
1615554000000|2021-03-12 13:00:00|29627.1|29620.1|29602.1|29595.1|29654.6|29647.6|29599.6|29592.6|1534
1615557600000|2021-03-12 14:00:00|29599.6|29592.6|29639.6|29632.6|29649.6|29642.6|29587.1|29580.1|2245
1615561200000|2021-03-12 15:00:00|29644.6|29637.6|29617.1|29610.1|29652.1|29645.1|29589.6|29582.6|1914
1615564800000|2021-03-12 16:00:00|29614.6|29607.6|29614.6|29607.6|29629.6|29622.6|29594.6|29587.6|1603
1615568400000|2021-03-12 17:00:00|29617.1|29610.1|29629.6|29622.6|29649.6|29642.6|29599.6|29592.6|1001
1615572000000|2021-03-12 18:00:00|29624.6|29617.6|29669.6|29662.6|29684.6|29677.6|29604.6|29597.6|968
1615575600000|2021-03-12 19:00:00|29674.6|29667.6|29689.6|29682.6|29694.6|29687.6|29669.6|29662.6|568
1615579200000|2021-03-12 20:00:00|29694.6|29687.6|29724.6|29717.6|29734.6|29727.6|29684.6|29677.6|1347
1615582800000|2021-03-12 21:00:00|29722.1|29715.1|29716|29686|29734.6|29727.6|29698.6|29682.2|200
1615759200000|2021-03-14 22:00:00|29783.6|29768.6|29751.1|29736.1|29848.6|29833.6|29748.6|29733.6|247
1615762800000|2021-03-14 23:00:00|29753.6|29738.6|29830.2|29823.2|29855.2|29848.2|29745.2|29738.2|16224
1615766400000|2021-03-15 00:00:00|29825.2|29818.2|29795.2|29788.2|29902.7|29895.7|29705.2|29698.2|8326
1615770000000|2021-03-15 01:00:00|29797.7|29790.7|29847.7|29840.7|29860.2|29853.2|29775.2|29768.2|4189
1615773600000|2021-03-15 02:00:00|29850.2|29843.2|29815.2|29808.2|29872.7|29865.7|29785.2|29778.2|3075
1615777200000|2021-03-15 03:00:00|29810.2|29803.2|29760.2|29753.2|29825.2|29818.2|29680.2|29673.2|2985
1615780800000|2021-03-15 04:00:00|29757.7|29750.7|29785.2|29778.2|29795.2|29788.2|29720.2|29713.2|1785
1615784400000|2021-03-15 05:00:00|29790.2|29783.2|29765.2|29758.2|29805.2|29798.2|29740.2|29733.2|4323
1615788000000|2021-03-15 06:00:00|29760.2|29753.2|29735.2|29728.2|29795.2|29788.2|29695.2|29688.2|5397
1615791600000|2021-03-15 07:00:00|29737.7|29730.7|29740.2|29733.2|29745.2|29738.2|29695.2|29688.2|1208
1615795200000|2021-03-15 08:00:00|29742.7|29735.7|29775.2|29768.2|29782.7|29775.7|29725.2|29718.2|1011
1615798800000|2021-03-15 09:00:00|29780.2|29773.2|29790.2|29783.2|29815.2|29808.2|29770.2|29763.2|814
1615802400000|2021-03-15 10:00:00|29787.7|29780.7|29765.2|29758.2|29790.2|29783.2|29750.2|29743.2|684
1615806000000|2021-03-15 11:00:00|29762.7|29755.7|29725.2|29718.2|29772.7|29765.7|29720.2|29713.2|1095
1615809600000|2021-03-15 12:00:00|29730.2|29723.2|29730.2|29723.2|29730.2|29723.2|29710.2|29703.2|791
1615813200000|2021-03-15 13:00:00|29727.7|29720.7|29755.2|29748.2|29757.7|29750.7|29720.2|29713.2|1231
1615816800000|2021-03-15 14:00:00|29752.7|29745.7|29735.2|29728.2|29755.2|29748.2|29705.2|29698.2|1351
1615820400000|2021-03-15 15:00:00|29732.7|29725.7|29645.2|29638.2|29747.7|29740.7|29595.2|29588.2|2392
1615824000000|2021-03-15 16:00:00|29642.7|29635.7|29720.2|29713.2|29722.7|29715.7|29640.2|29633.2|1087
1615827600000|2021-03-15 17:00:00|29722.7|29715.7|29750.2|29743.2|29750.2|29743.2|29715.2|29708.2|453
1615831200000|2021-03-15 18:00:00|29752.7|29745.7|29750.2|29743.2|29765.2|29758.2|29745.2|29738.2|396
1615834800000|2021-03-15 19:00:00|29752.7|29745.7|29810.2|29803.2|29812.7|29805.7|29737.7|29730.7|986
1615838400000|2021-03-15 20:00:00|29815.2|29808.2|29848.7|29818.7|29849.2|29834.2|29812.7|29804.2|406
1615842000000|2021-03-15 21:00:00|29848.9|29818.9|29853.3|29823.3|29857.9|29827.9|29848.3|29818.3|0
1615845600000|2021-03-15 22:00:00|29860.4|29830.4|29831.7|29816.7|29860.4|29844.2|29824.2|29809.2|45
1615849200000|2021-03-15 23:00:00|29829.2|29814.2|29775.2|29768.2|29864.2|29853.2|29752.7|29745.7|12893
1615852800000|2021-03-16 00:00:00|29777.7|29770.7|29830.2|29823.2|29865.2|29858.2|29760.2|29753.2|5395
1615856400000|2021-03-16 01:00:00|29832.7|29825.7|29990.2|29983.2|30045.2|30038.2|29830.2|29823.2|7736
1615860000000|2021-03-16 02:00:00|29992.7|29985.7|29997.7|29990.7|30000.2|29993.2|29930.2|29923.2|3743
1615863600000|2021-03-16 03:00:00|29995.2|29988.2|29955.2|29948.2|30027.7|30020.7|29930.2|29923.2|2434
1615867200000|2021-03-16 04:00:00|29950.2|29943.2|29945.2|29938.2|29965.2|29958.2|29910.2|29903.2|1684
1615870800000|2021-03-16 05:00:00|29947.7|29940.7|29925.2|29918.2|29955.2|29948.2|29905.2|29898.2|4067
1615874400000|2021-03-16 06:00:00|29930.2|29923.2|29950.2|29943.2|29955.2|29948.2|29885.2|29878.2|3921
1615878000000|2021-03-16 07:00:00|29945.2|29938.2|29900.2|29893.2|29950.2|29943.2|29895.2|29888.2|1113
1615881600000|2021-03-16 08:00:00|29902.7|29895.7|29875.2|29868.2|29910.2|29903.2|29862.7|29855.7|1079
1615885200000|2021-03-16 09:00:00|29872.7|29865.7|29867.7|29860.7|29905.2|29898.2|29850.2|29843.2|654
1615888800000|2021-03-16 10:00:00|29870.2|29863.2|29895.2|29888.2|29900.2|29893.2|29865.2|29858.2|265
1615892400000|2021-03-16 11:00:00|29897.7|29890.7|29940.2|29933.2|29940.2|29933.2|29895.2|29888.2|813
1615896000000|2021-03-16 12:00:00|29945.2|29938.2|29915.2|29908.2|29950.2|29943.2|29915.2|29908.2|784
1615899600000|2021-03-16 13:00:00|29920.2|29913.2|29910.2|29903.2|29925.2|29918.2|29890.2|29883.2|1439
1615903200000|2021-03-16 14:00:00|29907.7|29900.7|29912.7|29905.7|29940.2|29933.2|29890.2|29883.2|1338
1615906800000|2021-03-16 15:00:00|29915.2|29908.2|29950.2|29943.2|29950.2|29943.2|29890.2|29883.2|1030
1615910400000|2021-03-16 16:00:00|29955.2|29948.2|29935.2|29928.2|29957.7|29950.7|29910.2|29903.2|1180
1615914000000|2021-03-16 17:00:00|29940.2|29933.2|29907.7|29900.7|29950.2|29943.2|29905.2|29898.2|641
1615917600000|2021-03-16 18:00:00|29905.2|29898.2|29870.2|29863.2|29915.2|29908.2|29830.2|29823.2|1321
1615921200000|2021-03-16 19:00:00|29867.7|29860.7|29880.2|29873.2|29905.2|29898.2|29845.2|29838.2|995
1615924800000|2021-03-16 20:00:00|29875.2|29868.2|29858.1|29828.1|29896.7|29881.7|29851.7|29825|411
1615928400000|2021-03-16 21:00:00|29854.3|29824.3|29865.5|29835.5|29871.2|29841.2|29853.2|29823.2|0
1615932000000|2021-03-16 22:00:00|29874.3|29844.3|29839.2|29824.2|29884.7|29854.7|29839.2|29824.2|59
1615935600000|2021-03-16 23:00:00|29826.7|29811.7|29822.2|29815.2|29864.7|29857.7|29809.2|29794.2|10880
1615939200000|2021-03-17 00:00:00|29819.7|29812.7|29907.2|29900.2|29942.2|29935.2|29817.2|29810.2|4392
1615942800000|2021-03-17 01:00:00|29909.7|29902.7|29989.7|29982.7|29994.7|29987.7|29907.2|29900.2|4892
1615946400000|2021-03-17 02:00:00|29994.7|29987.7|29939.7|29932.7|29994.7|29987.7|29914.7|29907.7|2078
1615950000000|2021-03-17 03:00:00|29937.2|29930.2|29859.7|29852.7|29939.7|29932.7|29832.2|29825.2|3207
1615953600000|2021-03-17 04:00:00|29854.7|29847.7|29899.7|29892.7|29902.2|29895.2|29834.7|29827.7|1544
1615957200000|2021-03-17 05:00:00|29897.2|29890.2|29909.7|29902.7|29914.7|29907.7|29844.7|29837.7|3756
1615960800000|2021-03-17 06:00:00|29914.7|29907.7|29894.7|29887.7|29924.7|29917.7|29884.7|29877.7|2651
1615964400000|2021-03-17 07:00:00|29897.2|29890.2|29894.7|29887.7|29904.7|29897.7|29874.7|29867.7|589
1615968000000|2021-03-17 08:00:00|29897.2|29890.2|29907.2|29900.2|29919.7|29912.7|29884.7|29877.7|748
1615971600000|2021-03-17 09:00:00|29909.7|29902.7|29909.7|29902.7|29914.7|29907.7|29894.7|29887.7|220
1615975200000|2021-03-17 10:00:00|29907.2|29900.2|29899.7|29892.7|29924.7|29917.7|29899.7|29892.7|385
1615978800000|2021-03-17 11:00:00|29894.7|29887.7|29849.7|29842.7|29912.2|29905.2|29847.2|29840.2|1026
1615982400000|2021-03-17 12:00:00|29847.2|29840.2|29874.7|29867.7|29884.7|29877.7|29839.7|29832.7|557
1615986000000|2021-03-17 13:00:00|29877.2|29870.2|29894.7|29887.7|29899.7|29892.7|29859.7|29852.7|1332
1615989600000|2021-03-17 14:00:00|29892.2|29885.2|29859.7|29852.7|29894.7|29887.7|29839.7|29832.7|1299
1615993200000|2021-03-17 15:00:00|29857.2|29850.2|29889.7|29882.7|29899.7|29892.7|29839.7|29832.7|995
1615996800000|2021-03-17 16:00:00|29894.7|29887.7|29854.7|29847.7|29899.7|29892.7|29849.7|29842.7|950
1616000400000|2021-03-17 17:00:00|29852.2|29845.2|29857.2|29850.2|29884.7|29877.7|29849.7|29842.7|499
1616004000000|2021-03-17 18:00:00|29859.7|29852.7|30004.7|29997.7|30039.7|30032.7|29859.7|29852.7|3742
1616007600000|2021-03-17 19:00:00|30009.7|30002.7|29999.7|29992.7|30029.7|30022.7|29969.7|29962.7|1799
1616011200000|2021-03-17 20:00:00|29997.2|29990.2|30008|29978|30048.7|30033.7|29996.2|29976.2|463
1616014800000|2021-03-17 21:00:00|30010.7|29980.7|30014.1|29984.1|30016.1|29986.1|30005.5|29975.5|0
1616018400000|2021-03-17 22:00:00|30016.4|29986.4|30028.7|30013.7|30033.7|30018.7|30008.7|29985.1|57
1616022000000|2021-03-17 23:00:00|30033.7|30018.7|30159.7|30152.7|30194.7|30187.7|30018.7|30003.7|12743
1616025600000|2021-03-18 00:00:00|30162.2|30155.2|30469.7|30462.7|30479.7|30472.7|30162.2|30155.2|10264
1616029200000|2021-03-18 01:00:00|30474.7|30467.7|30397.6|30390.6|30499.7|30492.7|30359.7|30352.7|5764
1616032800000|2021-03-18 02:00:00|30395.1|30388.1|30410.1|30403.1|30437.6|30430.6|30372.6|30365.6|2269
1616036400000|2021-03-18 03:00:00|30412.6|30405.6|30160.1|30153.1|30412.6|30405.6|30052.6|30045.6|13223
1616040000000|2021-03-18 04:00:00|30165.1|30158.1|30202.6|30195.6|30215.1|30208.1|30102.6|30095.6|4273
1616043600000|2021-03-18 05:00:00|30205.1|30198.1|30230.1|30223.1|30270.1|30263.1|30180.1|30173.1|8771
1616047200000|2021-03-18 06:00:00|30232.6|30225.6|30275.1|30268.1|30300.1|30293.1|30175.1|30168.1|4514
1616050800000|2021-03-18 07:00:00|30277.6|30270.6|30200.1|30193.1|30285.1|30278.1|30170.1|30163.1|1884
1616054400000|2021-03-18 08:00:00|30202.6|30195.6|30110.1|30103.1|30227.6|30220.6|30082.6|30075.6|1754
1616058000000|2021-03-18 09:00:00|30107.6|30100.6|30155.1|30148.1|30160.1|30153.1|30105.1|30098.1|992
1616061600000|2021-03-18 10:00:00|30157.6|30150.6|30165.1|30158.1|30180.1|30173.1|30140.1|30133.1|868
1616065200000|2021-03-18 11:00:00|30167.6|30160.6|30125.1|30118.1|30177.6|30170.6|30100.1|30093.1|1491
1616068800000|2021-03-18 12:00:00|30127.6|30120.6|30130.1|30123.1|30140.1|30133.1|30102.6|30095.6|1215
1616072400000|2021-03-18 13:00:00|30132.6|30125.6|30130.1|30123.1|30150.1|30143.1|30062.6|30055.6|2344
1616076000000|2021-03-18 14:00:00|30125.1|30118.1|30160.1|30153.1|30190.1|30183.1|30105.1|30098.1|2188
1616079600000|2021-03-18 15:00:00|30162.6|30155.6|30200.1|30193.1|30205.1|30198.1|30157.6|30150.6|1176
1616083200000|2021-03-18 16:00:00|30197.6|30190.6|30130.1|30123.1|30235.1|30228.1|30110.1|30103.1|1774
1616086800000|2021-03-18 17:00:00|30132.6|30125.6|30190.1|30183.1|30195.1|30188.1|30120.1|30113.1|983
1616090400000|2021-03-18 18:00:00|30192.6|30185.6|30067.6|30060.6|30192.6|30185.6|30010.1|30003.1|2114
1616094000000|2021-03-18 19:00:00|30065.1|30058.1|29910.1|29903.1|30075.1|30068.1|29910.1|29903.1|2372
1616097600000|2021-03-18 20:00:00|29915.1|29908.1|29958|29928|29975.1|29968.1|29915.1|29908.1|652
1616101200000|2021-03-18 21:00:00|29958.6|29928.6|29963.9|29933.9|29969.1|29939.1|29954.2|29924.2|0
1616104800000|2021-03-18 22:00:00|29963.7|29933.7|29976.6|29961.6|30049.1|30034.1|29939.1|29924.1|328
1616108400000|2021-03-18 23:00:00|29979.1|29964.1|29895.2|29888.2|29986.6|29973.1|29875.2|29868.2|18417
1616112000000|2021-03-19 00:00:00|29890.2|29883.2|30030.2|30023.2|30057.7|30050.7|29875.2|29868.2|6975
1616115600000|2021-03-19 01:00:00|30032.7|30025.7|30010.2|30003.2|30050.2|30043.2|29942.7|29935.7|4007
1616119200000|2021-03-19 02:00:00|30005.2|29998.2|29927.7|29920.7|30010.2|30003.2|29915.2|29908.2|2218
1616122800000|2021-03-19 03:00:00|29930.2|29923.2|29750.2|29743.2|30065.2|30058.2|29685.2|29678.2|8715
1616126400000|2021-03-19 04:00:00|29752.7|29745.7|29857.7|29850.7|29905.2|29898.2|29630.2|29623.2|8956
1616130000000|2021-03-19 05:00:00|29855.2|29848.2|29815.2|29808.2|29880.2|29873.2|29735.2|29728.2|8334
1616133600000|2021-03-19 06:00:00|29810.2|29803.2|29697.7|29690.7|29820.2|29813.2|29645.2|29638.2|7246
1616137200000|2021-03-19 07:00:00|29700.2|29693.2|29750.2|29743.2|29780.2|29773.2|29685.2|29678.2|2096
1616140800000|2021-03-19 08:00:00|29747.7|29740.7|29760.2|29753.2|29810.2|29803.2|29735.2|29728.2|1909
1616144400000|2021-03-19 09:00:00|29762.7|29755.7|29747.7|29740.7|29770.2|29763.2|29700.2|29693.2|3074
1616148000000|2021-03-19 10:00:00|29745.2|29738.2|29695.2|29688.2|29755.2|29748.2|29670.2|29663.2|1362
1616151600000|2021-03-19 11:00:00|29692.7|29685.7|29590.2|29583.2|29695.2|29688.2|29555.2|29548.2|1844
1616155200000|2021-03-19 12:00:00|29592.7|29585.7|29565.2|29558.2|29607.7|29600.7|29530.2|29523.2|2362
1616158800000|2021-03-19 13:00:00|29555.2|29548.2|29315.2|29308.2|29555.2|29548.2|29110.2|29103.2|9305
1616162400000|2021-03-19 14:00:00|29312.7|29305.7|29365.2|29358.2|29380.2|29373.2|29180.2|29173.2|4931
1616166000000|2021-03-19 15:00:00|29367.7|29360.7|29397.7|29390.7|29405.2|29398.2|29265.2|29258.2|2564
1616169600000|2021-03-19 16:00:00|29400.2|29393.2|29447.7|29440.7|29447.7|29440.7|29387.7|29380.7|2392
1616173200000|2021-03-19 17:00:00|29445.2|29438.2|29480.2|29473.2|29490.2|29483.2|29415.2|29408.2|1433
1616176800000|2021-03-19 18:00:00|29482.7|29475.7|29520.2|29513.2|29525.2|29518.2|29470.2|29463.2|1103
1616180400000|2021-03-19 19:00:00|29517.7|29510.7|29535.2|29528.2|29580.2|29573.2|29497.7|29490.7|1520
1616184000000|2021-03-19 20:00:00|29537.7|29530.7|29476.7|29446.7|29545.2|29538.2|29469.2|29445.2|566
1616364000000|2021-03-21 22:00:00|29479.2|29464.2|29441.7|29426.7|29479.2|29464.2|29414.2|29399.2|197
1616367600000|2021-03-21 23:00:00|29444.2|29429.2|29342.7|29335.7|29479.2|29464.2|29290.2|29283.2|22922
1616371200000|2021-03-22 00:00:00|29350.2|29343.2|29215.2|29208.2|29390.2|29383.2|29162.7|29155.7|11324
1616374800000|2021-03-22 01:00:00|29210.2|29203.2|29294.2|29287.2|29294.2|29287.2|29104.2|29097.2|8059
1616378400000|2021-03-22 02:00:00|29299.2|29292.2|29216.7|29209.7|29304.2|29297.2|29119.2|29112.2|3948
1616382000000|2021-03-22 03:00:00|29214.2|29207.2|29174.2|29167.2|29289.2|29282.2|29174.2|29167.2|3212
1616385600000|2021-03-22 04:00:00|29176.7|29169.7|29239.2|29232.2|29361.7|29354.7|29164.2|29157.2|4546
1616389200000|2021-03-22 05:00:00|29241.7|29234.7|29189.2|29182.2|29264.2|29257.2|29156.7|29149.7|8129
1616392800000|2021-03-22 06:00:00|29194.2|29187.2|29149.2|29142.2|29199.2|29192.2|29096.7|29089.7|6249
1616396400000|2021-03-22 07:00:00|29154.2|29147.2|28954.2|28947.2|29154.2|29147.2|28914.2|28907.2|2879
1616400000000|2021-03-22 08:00:00|28959.2|28952.2|29004.2|28997.2|29061.7|29054.7|28914.2|28907.2|2677
1616403600000|2021-03-22 09:00:00|29001.7|28994.7|29034.2|29027.2|29044.2|29037.2|28964.2|28957.2|2406
1616407200000|2021-03-22 10:00:00|29036.7|29029.7|29084.2|29077.2|29094.2|29087.2|29031.7|29024.7|842
1616410800000|2021-03-22 11:00:00|29081.7|29074.7|29144.2|29137.2|29154.2|29147.2|29076.7|29069.7|1265
1616414400000|2021-03-22 12:00:00|29146.7|29139.7|29124.2|29117.2|29149.2|29142.2|29099.2|29092.2|1185
1616418000000|2021-03-22 13:00:00|29121.7|29114.7|29199.2|29192.2|29234.2|29227.2|29099.2|29092.2|2755
1616421600000|2021-03-22 14:00:00|29204.2|29197.2|29239.2|29232.2|29274.2|29267.2|29169.2|29162.2|2793
1616425200000|2021-03-22 15:00:00|29234.2|29227.2|29269.2|29262.2|29294.2|29287.2|29229.2|29222.2|1785
1616428800000|2021-03-22 16:00:00|29271.7|29264.7|29349.2|29342.2|29349.2|29342.2|29249.2|29242.2|2086
1616432400000|2021-03-22 17:00:00|29354.2|29347.2|29394.2|29387.2|29404.2|29397.2|29349.2|29342.2|1350
1616436000000|2021-03-22 18:00:00|29391.7|29384.7|29384.2|29377.2|29409.2|29402.2|29379.2|29372.2|867
1616439600000|2021-03-22 19:00:00|29381.7|29374.7|29294.2|29287.2|29389.2|29382.2|29259.2|29252.2|2781
1616443200000|2021-03-22 20:00:00|29296.7|29289.7|29281.1|29251.1|29309.2|29302.2|29260.7|29245.7|499
1616446800000|2021-03-22 21:00:00|29280.9|29250.9|29279.6|29249.6|29282.7|29252.7|29275.9|29245.9|0
1616450400000|2021-03-22 22:00:00|29279.7|29249.7|29255.7|29240.7|29288.5|29268.2|29255.7|29240.7|62
1616454000000|2021-03-22 23:00:00|29245.7|29230.7|29384.2|29377.2|29399.2|29392.2|29228.2|29213.2|18152
1616457600000|2021-03-23 00:00:00|29389.2|29382.2|29300.3|29293.3|29504.2|29497.2|29252.8|29245.8|6550
1616461200000|2021-03-23 01:00:00|29295.3|29288.3|29355.3|29348.3|29420.3|29413.3|29280.3|29273.3|4247
1616464800000|2021-03-23 02:00:00|29360.3|29353.3|29205.3|29198.3|29365.3|29358.3|29165.3|29158.3|3529
1616468400000|2021-03-23 03:00:00|29200.3|29193.3|29145.3|29138.3|29212.8|29205.8|29085.3|29078.3|3099
1616472000000|2021-03-23 04:00:00|29140.3|29133.3|29042.8|29035.8|29180.3|29173.3|29035.3|29028.3|2795
1616475600000|2021-03-23 05:00:00|29040.3|29033.3|29030.3|29023.3|29125.3|29118.3|29012.8|29005.8|7189
1616479200000|2021-03-23 06:00:00|29015.3|29008.3|29020.3|29013.3|29027.8|29020.8|28945.3|28938.3|5690
1616482800000|2021-03-23 07:00:00|29017.8|29010.8|29040.3|29033.3|29085.3|29078.3|29007.8|29000.8|1283
1616486400000|2021-03-23 08:00:00|29037.8|29030.8|29055.3|29048.3|29060.3|29053.3|28935.3|28928.3|2430
1616490000000|2021-03-23 09:00:00|29057.8|29050.8|28965.3|28958.3|29065.3|29058.3|28955.3|28948.3|1342
1616493600000|2021-03-23 10:00:00|28970.3|28963.3|28927.8|28920.8|28970.3|28963.3|28855.3|28848.3|1972
1616497200000|2021-03-23 11:00:00|28930.3|28923.3|28940.3|28933.3|28980.3|28973.3|28900.3|28893.3|1311
1616500800000|2021-03-23 12:00:00|28942.8|28935.8|29010.3|29003.3|29030.3|29023.3|28940.3|28933.3|1149
1616504400000|2021-03-23 13:00:00|29012.8|29005.8|29035.3|29028.3|29040.3|29033.3|28985.3|28978.3|1581
1616508000000|2021-03-23 14:00:00|29030.3|29023.3|29045.3|29038.3|29075.3|29068.3|28960.3|28953.3|2182
1616511600000|2021-03-23 15:00:00|29047.8|29040.8|29065.3|29058.3|29110.3|29103.3|29037.8|29030.8|1818
1616515200000|2021-03-23 16:00:00|29067.8|29060.8|29090.3|29083.3|29095.3|29088.3|29030.3|29023.3|1720
1616518800000|2021-03-23 17:00:00|29092.8|29085.8|29022.8|29015.8|29110.3|29103.3|29010.3|29003.3|1017
1616522400000|2021-03-23 18:00:00|29025.3|29018.3|28905.3|28898.3|29037.8|29030.8|28905.3|28898.3|1228
1616526000000|2021-03-23 19:00:00|28910.3|28903.3|28855.3|28848.3|28940.3|28933.3|28800.3|28793.3|2792
1616529600000|2021-03-23 20:00:00|28857.8|28850.8|28852|28822|28865.3|28858.3|28814.3|28799.3|438
1616533200000|2021-03-23 21:00:00|28853.5|28823.5|28858.7|28828.7|28861.5|28831.5|28845.3|28815.3|0
1616536800000|2021-03-23 22:00:00|28864.1|28834.1|28831.8|28816.8|28865.4|28846.8|28801.8|28786.8|296
1616540400000|2021-03-23 23:00:00|28829.3|28814.3|28747.8|28740.8|28836.8|28821.8|28730.3|28723.3|18006
1616544000000|2021-03-24 00:00:00|28765.3|28758.3|28696|28689|28865.3|28858.3|28660.3|28653.3|8633
1616547600000|2021-03-24 01:00:00|28701|28694|28511|28504|28741|28734|28503.5|28496.5|6253
1616551200000|2021-03-24 02:00:00|28508.5|28501.5|28511|28504|28546|28539|28443.5|28436.5|4335
1616554800000|2021-03-24 03:00:00|28508.5|28501.5|28561|28554|28613.5|28606.5|28441|28434|3314
1616558400000|2021-03-24 04:00:00|28558.5|28551.5|28478.5|28471.5|28576|28569|28416|28409|3558
1616562000000|2021-03-24 05:00:00|28481|28474|28418.5|28411.5|28536|28529|28381|28374|7699
1616565600000|2021-03-24 06:00:00|28426|28419|28396|28389|28431|28424|28286|28279|7441
1616569200000|2021-03-24 07:00:00|28398.5|28391.5|28363.5|28356.5|28431|28424|28346|28339|1797
1616572800000|2021-03-24 08:00:00|28366|28359|28516|28509|28531|28524|28306|28299|3481
1616576400000|2021-03-24 09:00:00|28518.5|28511.5|28556|28549|28571|28564|28513.5|28506.5|1638
1616580000000|2021-03-24 10:00:00|28558.5|28551.5|28531|28524|28591|28584|28503.5|28496.5|938
1616583600000|2021-03-24 11:00:00|28533.5|28526.5|28506|28499|28576|28569|28501|28494|818
1616587200000|2021-03-24 12:00:00|28508.5|28501.5|28546|28539|28551|28544|28503.5|28496.5|988
1616590800000|2021-03-24 13:00:00|28541|28534|28536|28529|28621|28614|28526|28519|1950
1616594400000|2021-03-24 14:00:00|28533.5|28526.5|28641|28634|28651|28644|28531|28524|2219
1616598000000|2021-03-24 15:00:00|28646|28639|28636|28629|28681|28674|28613.5|28606.5|2057
1616601600000|2021-03-24 16:00:00|28638.5|28631.5|28676|28669|28696|28689|28636|28629|2312
1616605200000|2021-03-24 17:00:00|28673.5|28666.5|28666|28659|28673.5|28666.5|28586|28579|1554
1616608800000|2021-03-24 18:00:00|28668.5|28661.5|28571|28564|28676|28669|28566|28559|1121
1616612400000|2021-03-24 19:00:00|28573.5|28566.5|28511|28504|28618.5|28611.5|28501|28494|2077
1616616000000|2021-03-24 20:00:00|28508.5|28501.5|28520.4|28490.4|28520.6|28504|28458.5|28445|978
1616619600000|2021-03-24 21:00:00|28520.6|28490.6|28528.8|28498.8|28530.4|28500.4|28517.3|28487.3|0
1616623200000|2021-03-24 22:00:00|28529.9|28499.9|28507.5|28492.5|28543.6|28513.6|28485|28470|87
1616626800000|2021-03-24 23:00:00|28515|28500|28456|28449|28566|28559|28446|28439|20632
1616630400000|2021-03-25 00:00:00|28461|28454|28626.3|28619.3|28653.5|28646.5|28453.5|28446.5|5849
1616634000000|2021-03-25 01:00:00|28621.3|28614.3|28523.8|28516.8|28628.8|28621.8|28416.3|28409.3|6325
1616637600000|2021-03-25 02:00:00|28526.3|28519.3|28721.3|28714.3|28771.3|28764.3|28508.8|28501.8|6796
1616641200000|2021-03-25 03:00:00|28726.3|28719.3|28666.3|28659.3|28741.3|28734.3|28598.8|28591.8|3587
1616644800000|2021-03-25 04:00:00|28663.8|28656.8|28691.3|28684.3|28716.3|28709.3|28626.3|28619.3|2641
1616648400000|2021-03-25 05:00:00|28693.8|28686.8|28726.3|28719.3|28831.3|28824.3|28686.3|28679.3|8623
1616652000000|2021-03-25 06:00:00|28731.3|28724.3|28803.8|28796.8|28831.3|28824.3|28698.8|28691.8|7733
1616655600000|2021-03-25 07:00:00|28806.3|28799.3|28786.3|28779.3|28823.8|28816.8|28763.8|28756.8|1071
1616659200000|2021-03-25 08:00:00|28783.8|28776.8|28956.3|28949.3|28991.3|28984.3|28741.3|28734.3|3252
1616662800000|2021-03-25 09:00:00|28951.3|28944.3|28896.3|28889.3|28951.3|28944.3|28883.8|28876.8|1449
1616666400000|2021-03-25 10:00:00|28898.8|28891.8|28936.3|28929.3|28956.3|28949.3|28896.3|28889.3|704
1616670000000|2021-03-25 11:00:00|28933.8|28926.8|28721.3|28714.3|28941.3|28934.3|28713.8|28706.8|2529
1616673600000|2021-03-25 12:00:00|28718.8|28711.8|28703.8|28696.8|28786.3|28779.3|28676.3|28669.3|2028
1616677200000|2021-03-25 13:00:00|28701.3|28694.3|28756.3|28749.3|28771.3|28764.3|28671.3|28664.3|2438
1616680800000|2021-03-25 14:00:00|28758.8|28751.8|28728.8|28721.8|28831.3|28824.3|28666.3|28659.3|2886
1616684400000|2021-03-25 15:00:00|28726.3|28719.3|28856.3|28849.3|28861.3|28854.3|28676.3|28669.3|2908
1616688000000|2021-03-25 16:00:00|28861.3|28854.3|28963.8|28956.8|28971.3|28964.3|28848.8|28841.8|2103
1616691600000|2021-03-25 17:00:00|28961.3|28954.3|28956.3|28949.3|29018.8|29011.8|28933.8|28926.8|1935
1616695200000|2021-03-25 18:00:00|28951.3|28944.3|29028.8|29021.8|29036.3|29029.3|28926.3|28919.3|1799
1616698800000|2021-03-25 19:00:00|29026.3|29019.3|29056.3|29049.3|29091.3|29084.3|29023.8|29016.8|1682
1616702400000|2021-03-25 20:00:00|29058.8|29051.8|29080.6|29050.6|29095.3|29080.3|29046.3|29039.3|397
1616706000000|2021-03-25 21:00:00|29079.8|29049.8|29086.3|29056.3|29093.1|29063.1|29075.7|29045.7|0
1616709600000|2021-03-25 22:00:00|29090.1|29060.1|29062.8|29047.8|29090.1|29060.1|29032.8|29017.8|30
1616713200000|2021-03-25 23:00:00|29065.3|29050.3|29078.8|29071.8|29193.8|29186.8|29046.3|29039.3|21974
1616716800000|2021-03-26 00:00:00|29076.3|29069.3|29041.2|29034.2|29256.3|29249.3|29006.2|28999.2|9293
1616720400000|2021-03-26 01:00:00|29038.7|29031.7|29101.2|29094.2|29106.2|29099.2|28956.2|28949.2|5798
1616724000000|2021-03-26 02:00:00|29103.7|29096.7|29201.2|29194.2|29231.2|29224.2|29096.2|29089.2|4665
1616727600000|2021-03-26 03:00:00|29203.7|29196.7|29181.2|29174.2|29271.2|29264.2|29151.2|29144.2|4706
1616731200000|2021-03-26 04:00:00|29178.7|29171.7|29206.2|29199.2|29221.2|29214.2|29161.2|29154.2|2450
1616734800000|2021-03-26 05:00:00|29208.7|29201.7|29201.2|29194.2|29221.2|29214.2|29131.2|29124.2|6801
1616738400000|2021-03-26 06:00:00|29206.2|29199.2|29256.2|29249.2|29311.2|29304.2|29186.2|29179.2|7537
1616742000000|2021-03-26 07:00:00|29251.2|29244.2|29283.7|29276.7|29301.2|29294.2|29246.2|29239.2|838
1616745600000|2021-03-26 08:00:00|29281.2|29274.2|29268.7|29261.7|29326.2|29319.2|29243.7|29236.7|1203
1616749200000|2021-03-26 09:00:00|29266.2|29259.2|29256.2|29249.2|29281.2|29274.2|29221.2|29214.2|501
1616752800000|2021-03-26 10:00:00|29261.2|29254.2|29256.2|29249.2|29271.2|29264.2|29221.2|29214.2|459
1616756400000|2021-03-26 11:00:00|29258.7|29251.7|29291.2|29284.2|29301.2|29294.2|29241.2|29234.2|426
1616760000000|2021-03-26 12:00:00|29286.2|29279.2|29266.2|29259.2|29291.2|29284.2|29243.7|29236.7|811
1616763600000|2021-03-26 13:00:00|29271.2|29264.2|29351.2|29344.2|29356.2|29349.2|29258.7|29251.7|1463
1616767200000|2021-03-26 14:00:00|29353.7|29346.7|29376.2|29369.2|29446.2|29439.2|29351.2|29344.2|2231
1616770800000|2021-03-26 15:00:00|29378.7|29371.7|29361.2|29354.2|29396.2|29389.2|29336.2|29329.2|1528
1616774400000|2021-03-26 16:00:00|29363.7|29356.7|29378.7|29371.7|29401.2|29394.2|29343.7|29336.7|1536
1616778000000|2021-03-26 17:00:00|29381.2|29374.2|29391.2|29384.2|29401.2|29394.2|29356.2|29349.2|1264
1616781600000|2021-03-26 18:00:00|29386.2|29379.2|29401.2|29394.2|29401.2|29394.2|29316.2|29309.2|1417
1616785200000|2021-03-26 19:00:00|29398.7|29391.7|29601.2|29594.2|29608.7|29601.7|29396.2|29389.2|3039
1616788800000|2021-03-26 20:00:00|29596.2|29589.2|29620.8|29590.8|29646.2|29639.2|29581.2|29574.2|949
1616968800000|2021-03-28 22:00:00|29600.2|29585.2|29570.2|29555.2|29627.7|29612.7|29570.2|29555.2|401
1616972400000|2021-03-28 23:00:00|29567.7|29552.7|29540.9|29533.9|29618.4|29611.4|29538.4|29531.4|18306
1616976000000|2021-03-29 00:00:00|29535.9|29528.9|29395.9|29388.9|29590.9|29583.9|29365.9|29358.9|8118
1616979600000|2021-03-29 01:00:00|29393.4|29386.4|29470.9|29463.9|29485.9|29478.9|29358.4|29351.4|5583
1616983200000|2021-03-29 02:00:00|29473.4|29466.4|29485.9|29478.9|29523.4|29516.4|29450.9|29443.9|4058
1616986800000|2021-03-29 03:00:00|29490.9|29483.9|29575.9|29568.9|29580.9|29573.9|29418.4|29411.4|3704
1616990400000|2021-03-29 04:00:00|29570.9|29563.9|29535.9|29528.9|29585.9|29578.9|29495.9|29488.9|4842
1616994000000|2021-03-29 05:00:00|29533.4|29526.4|29340.9|29333.9|29545.9|29538.9|29195.9|29188.9|16178
1616997600000|2021-03-29 06:00:00|29163.9|29156.9|29203.9|29196.9|29218.9|29211.9|29058.9|29051.9|8063
1617001200000|2021-03-29 07:00:00|29206.4|29199.4|29228.9|29221.9|29278.9|29271.9|29176.4|29169.4|1821
1617004800000|2021-03-29 08:00:00|29223.9|29216.9|29198.9|29191.9|29233.9|29226.9|29163.9|29156.9|1098
1617008400000|2021-03-29 09:00:00|29193.9|29186.9|29273.9|29266.9|29281.4|29274.4|29181.4|29174.4|1055
1617012000000|2021-03-29 10:00:00|29271.4|29264.4|29253.9|29246.9|29288.9|29281.9|29243.9|29236.9|714
1617015600000|2021-03-29 11:00:00|29256.4|29249.4|29243.9|29236.9|29283.9|29276.9|29241.4|29234.4|480
1617019200000|2021-03-29 12:00:00|29246.4|29239.4|29243.9|29236.9|29253.9|29246.9|29218.9|29211.9|664
1617022800000|2021-03-29 13:00:00|29246.4|29239.4|29273.9|29266.9|29328.9|29321.9|29226.4|29219.4|1858
1617026400000|2021-03-29 14:00:00|29268.9|29261.9|29223.9|29216.9|29288.9|29281.9|29203.9|29196.9|1793
1617030000000|2021-03-29 15:00:00|29221.4|29214.4|29278.9|29271.9|29283.9|29276.9|29188.9|29181.9|1493
1617033600000|2021-03-29 16:00:00|29283.9|29276.9|29358.9|29351.9|29363.9|29356.9|29238.9|29231.9|1170
1617037200000|2021-03-29 17:00:00|29363.9|29356.9|29373.9|29366.9|29418.9|29411.9|29348.9|29341.9|1132
1617040800000|2021-03-29 18:00:00|29378.9|29371.9|29323.9|29316.9|29378.9|29371.9|29308.9|29301.9|657
1617044400000|2021-03-29 19:00:00|29328.9|29321.9|29353.9|29346.9|29388.9|29381.9|29318.9|29311.9|1319
1617048000000|2021-03-29 20:00:00|29351.4|29344.4|29359.6|29329.6|29368.9|29361.9|29333.9|29326.9|386
1617051600000|2021-03-29 21:00:00|29359|29329|29371.2|29341.2|29372.2|29342.2|29350.2|29320.2|0
1617055200000|2021-03-29 22:00:00|29371|29341|29377.9|29362.9|29395.4|29380.4|29365.4|29338.4|45
1617058800000|2021-03-29 23:00:00|29385.4|29370.4|29403.9|29396.9|29468.9|29461.9|29341.4|29334.4|18752
1617062400000|2021-03-30 00:00:00|29398.9|29391.9|29371.4|29364.4|29488.9|29481.9|29313.9|29306.9|7897
1617066000000|2021-03-30 01:00:00|29373.9|29366.9|29338.9|29331.9|29403.9|29396.9|29288.9|29281.9|4515
1617069600000|2021-03-30 02:00:00|29336.4|29329.4|29373.9|29366.9|29403.9|29396.9|29328.9|29321.9|2332
1617073200000|2021-03-30 03:00:00|29376.4|29369.4|29429.2|29422.2|29444.2|29437.2|29373.9|29366.9|2176
1617076800000|2021-03-30 04:00:00|29434.2|29427.2|29399.2|29392.2|29434.2|29427.2|29379.2|29372.2|2046
1617080400000|2021-03-30 05:00:00|29396.7|29389.7|29414.2|29407.2|29439.2|29432.2|29349.2|29342.2|5579
1617084000000|2021-03-30 06:00:00|29421.7|29414.7|29461.7|29454.7|29489.2|29482.2|29414.2|29407.2|5440
1617087600000|2021-03-30 07:00:00|29464.2|29457.2|29494.2|29487.2|29544.2|29537.2|29459.2|29452.2|2241
1617091200000|2021-03-30 08:00:00|29491.7|29484.7|29464.2|29457.2|29519.2|29512.2|29459.2|29452.2|1042
1617094800000|2021-03-30 09:00:00|29466.7|29459.7|29474.2|29467.2|29489.2|29482.2|29459.2|29452.2|612
1617098400000|2021-03-30 10:00:00|29479.2|29472.2|29479.2|29472.2|29499.2|29492.2|29464.2|29457.2|555
1617102000000|2021-03-30 11:00:00|29476.7|29469.7|29419.2|29412.2|29476.7|29469.7|29401.7|29394.7|1078
1617105600000|2021-03-30 12:00:00|29414.2|29407.2|29389.2|29382.2|29439.2|29432.2|29349.2|29342.2|1118
1617109200000|2021-03-30 13:00:00|29386.7|29379.7|29341.7|29334.7|29409.2|29402.2|29319.2|29312.2|1527
1617112800000|2021-03-30 14:00:00|29339.2|29332.2|29406.7|29399.7|29436.7|29429.7|29319.2|29312.2|2263
1617116400000|2021-03-30 15:00:00|29404.2|29397.2|29371.7|29364.7|29439.2|29432.2|29364.2|29357.2|1541
1617120000000|2021-03-30 16:00:00|29369.2|29362.2|29374.2|29367.2|29389.2|29382.2|29346.7|29339.7|557
1617123600000|2021-03-30 17:00:00|29371.7|29364.7|29381.7|29374.7|29401.7|29394.7|29346.7|29339.7|428
1617127200000|2021-03-30 18:00:00|29379.2|29372.2|29411.7|29404.7|29414.2|29407.2|29369.2|29362.2|516
1617130800000|2021-03-30 19:00:00|29409.2|29402.2|29399.2|29392.2|29426.7|29419.7|29346.7|29339.7|806
1617134400000|2021-03-30 20:00:00|29404.2|29397.2|29348.3|29318.3|29404.2|29397.2|29325.7|29310.7|439
1617138000000|2021-03-30 21:00:00|29349.3|29319.3|29347.5|29317.5|29349.7|29319.7|29342.7|29312.7|0
1617141600000|2021-03-30 22:00:00|29347.6|29317.6|29310.7|29295.7|29350.9|29320.9|29288.2|29273.2|88
1617145200000|2021-03-30 23:00:00|29308.2|29293.2|29284.2|29277.2|29404.2|29397.2|29246.7|29239.7|14381
1617148800000|2021-03-31 00:00:00|29294.2|29287.2|29324.2|29317.2|29346.7|29339.7|29159.2|29152.2|7734
1617152400000|2021-03-31 01:00:00|29326.7|29319.7|29224.2|29217.2|29329.2|29322.2|29204.2|29197.2|4431
1617156000000|2021-03-31 02:00:00|29219.2|29212.2|29219.2|29212.2|29234.2|29227.2|29174.2|29167.2|2702
1617159600000|2021-03-31 03:00:00|29216.7|29209.7|29234.2|29227.2|29284.2|29277.2|29209.2|29202.2|2712
1617163200000|2021-03-31 04:00:00|29239.2|29232.2|29209.2|29202.2|29264.2|29257.2|29179.2|29172.2|1981
1617166800000|2021-03-31 05:00:00|29204.2|29197.2|29234.2|29227.2|29306.7|29299.7|29179.2|29172.2|7433
1617170400000|2021-03-31 06:00:00|29209.2|29202.2|29216.7|29209.7|29234.2|29227.2|29144.2|29137.2|7358
1617174000000|2021-03-31 07:00:00|29219.2|29212.2|29234.2|29227.2|29249.2|29242.2|29206.7|29199.7|1352
1617177600000|2021-03-31 08:00:00|29236.7|29229.7|29209.2|29202.2|29264.2|29257.2|29179.2|29172.2|1075
1617181200000|2021-03-31 09:00:00|29211.7|29204.7|29234.2|29227.2|29239.2|29232.2|29199.2|29192.2|653
1617184800000|2021-03-31 10:00:00|29236.7|29229.7|29239.2|29232.2|29244.2|29237.2|29219.2|29212.2|320
1617188400000|2021-03-31 11:00:00|29241.7|29234.7|29269.2|29262.2|29274.2|29267.2|29229.2|29222.2|553
1617192000000|2021-03-31 12:00:00|29271.7|29264.7|29264.2|29257.2|29284.2|29277.2|29259.2|29252.2|685
1617195600000|2021-03-31 13:00:00|29261.7|29254.7|29304.2|29297.2|29331.7|29324.7|29261.7|29254.7|1104
1617199200000|2021-03-31 14:00:00|29306.7|29299.7|29339.2|29332.2|29359.2|29352.2|29279.2|29272.2|1573
1617202800000|2021-03-31 15:00:00|29341.7|29334.7|29359.2|29352.2|29364.2|29357.2|29319.2|29312.2|1525
1617206400000|2021-03-31 16:00:00|29364.2|29357.2|29414.2|29407.2|29419.2|29412.2|29359.2|29352.2|1123
1617210000000|2021-03-31 17:00:00|29416.7|29409.7|29429.2|29422.2|29441.7|29434.7|29414.2|29407.2|603
1617213600000|2021-03-31 18:00:00|29426.7|29419.7|29424.2|29417.2|29439.2|29432.2|29414.2|29407.2|478
1617217200000|2021-03-31 19:00:00|29426.7|29419.7|29354.2|29347.2|29439.2|29432.2|29349.2|29342.2|1587
1617220800000|2021-03-31 20:00:00|29349.2|29342.2|29371.8|29341.8|29405.7|29390.7|29349.2|29340.7|809
1617224400000|2021-03-31 21:00:00|29371.9|29341.9|29374.5|29344.5|29375|29345|29367.2|29337.2|0
1617228000000|2021-03-31 22:00:00|29379|29349|29405.7|29390.7|29413.2|29398.2|29379|29349|28
1617231600000|2021-03-31 23:00:00|29410.7|29395.7|29449.2|29442.2|29469.2|29462.2|29399.2|29385.7|13735
1617235200000|2021-04-01 00:00:00|29459.2|29452.2|29554.2|29547.2|29559.2|29552.2|29414.2|29407.2|7615
1617238800000|2021-04-01 01:00:00|29551.7|29544.7|29534|29527|29594|29587|29499|29492|4215
1617242400000|2021-04-01 02:00:00|29536.5|29529.5|29404|29397|29564|29557|29364|29357|3814
1617246000000|2021-04-01 03:00:00|29401.5|29394.5|29379|29372|29419|29412|29319|29312|4511
1617249600000|2021-04-01 04:00:00|29374|29367|29404|29397|29414|29407|29354|29347|3303
1617253200000|2021-04-01 05:00:00|29401.5|29394.5|29434|29427|29454|29447|29374|29367|4874
1617256800000|2021-04-01 06:00:00|29436.5|29429.5|29466.5|29459.5|29466.5|29459.5|29399|29392|3569
1617260400000|2021-04-01 07:00:00|29464|29457|29506.5|29499.5|29514|29507|29431.5|29424.5|1276
1617264000000|2021-04-01 08:00:00|29509|29502|29489|29482|29524|29517|29464|29457|1002
1617267600000|2021-04-01 09:00:00|29491.5|29484.5|29504|29497|29514|29507|29484|29477|579
1617271200000|2021-04-01 10:00:00|29501.5|29494.5|29459|29452|29501.5|29494.5|29459|29452|433
1617274800000|2021-04-01 11:00:00|29464|29457|29509|29502|29514|29507|29464|29457|455
1617278400000|2021-04-01 12:00:00|29511.5|29504.5|29529|29522|29529|29522|29499|29492|914
1617282000000|2021-04-01 13:00:00|29531.5|29524.5|29509|29502|29541.5|29534.5|29504|29497|1354
1617285600000|2021-04-01 14:00:00|29516.5|29509.5|29564|29557|29589|29582|29506.5|29499.5|1958
1617289200000|2021-04-01 15:00:00|29569|29562|29569|29562|29574|29567|29551.5|29544.5|1188
1617292800000|2021-04-01 16:00:00|29566.5|29559.5|29619|29612|29636.5|29629.5|29564|29557|1414
1617296400000|2021-04-01 17:00:00|29616.5|29609.5|29629|29622|29634|29627|29589|29582|632
1617300000000|2021-04-01 18:00:00|29626.5|29619.5|29644|29637|29654|29647|29624|29617|423
1617303600000|2021-04-01 19:00:00|29649|29642|29684|29677|29729|29722|29634|29627|1687
1617307200000|2021-04-01 20:00:00|29689|29682|29723|29693|29728|29714.5|29684|29677|524
1617310800000|2021-04-01 21:00:00|29722.6|29692.6|29718.8|29688.8|29725|29695|29717.4|29687.4|0
1617314400000|2021-04-01 22:00:00|29721.8|29691.8|29683|29668|29723.1|29695.5|29678|29663|40
1617318000000|2021-04-01 23:00:00|29675.5|29660.5|29754|29747|29784|29777|29675.5|29660.5|11358
1617321600000|2021-04-02 00:00:00|29769|29762|29774|29767|29849|29842|29754|29747|5865
1617325200000|2021-04-02 01:00:00|29776.5|29769.5|29744|29737|29814|29807|29744|29737|2016
1617328800000|2021-04-02 02:00:00|29746.5|29739.5|29753.9|29746.9|29773.9|29766.9|29704|29697|1999
1617332400000|2021-04-02 03:00:00|29758.9|29751.9|29773.9|29766.9|29773.9|29766.9|29723.9|29716.9|1452
1617336000000|2021-04-02 04:00:00|29771.4|29764.4|29813.9|29806.9|29833.9|29826.9|29763.9|29756.9|2587
1617339600000|2021-04-02 05:00:00|29818.9|29811.9|29873.9|29866.9|29878.9|29871.9|29803.9|29796.9|5232
1617343200000|2021-04-02 06:00:00|29868.9|29861.9|29913.9|29906.9|29953.9|29946.9|29866.4|29859.4|5151
1617346800000|2021-04-02 07:00:00|29916.4|29909.4|29943.9|29936.9|29968.9|29961.9|29913.9|29906.9|640
1617350400000|2021-04-02 08:00:00|29946.4|29939.4|29928.9|29921.9|29988.9|29981.9|29913.9|29906.9|423
1617354000000|2021-04-02 09:00:00|29926.4|29919.4|29943.9|29936.9|29943.9|29936.9|29908.9|29901.9|277
1617357600000|2021-04-02 10:00:00|29946.4|29939.4|29973.9|29966.9|29976.4|29969.4|29938.9|29931.9|196
1617361200000|2021-04-02 11:00:00|29981.4|29974.4|30001.4|29994.4|30006.4|29999.4|29963.9|29956.9|240
1617364800000|2021-04-02 12:00:00|30003.9|29996.9|30071.4|30064.4|30103.9|30096.9|29976.4|29969.4|1180
1617368400000|2021-04-02 13:00:00|30073.9|30066.9|30031.4|30024.4|30093.9|30086.9|30013.9|30006.9|246
1617372000000|2021-04-02 14:00:00|30028.9|30021.9|30028.9|30021.9|30048.9|30041.9|30018.9|30011.9|36
1617375600000|2021-04-02 15:00:00|30026.4|30019.4|29988.9|29981.9|30028.9|30021.9|29961.4|29954.4|90
1617379200000|2021-04-02 16:00:00|29986.4|29979.4|30016.4|30009.4|30023.9|30016.9|29983.9|29976.9|19
1617382800000|2021-04-02 17:00:00|30013.9|30006.9|29971.4|29964.4|30016.4|30009.4|29961.4|29954.4|100
1617386400000|2021-04-02 18:00:00|29968.9|29961.9|29973.9|29966.9|29988.9|29981.9|29968.9|29961.9|28
1617390000000|2021-04-02 19:00:00|29971.4|29964.4|29996.4|29989.4|29998.9|29991.9|29971.4|29964.4|53
1617393600000|2021-04-02 20:00:00|29998.9|29991.9|30030.4|30015.4|30037.9|30022.9|29987.9|29972.9|71
1617573600000|2021-04-04 22:00:00|30050.4|30035.4|30005.4|29990.4|30052.9|30037.9|29992.9|29977.9|303
1617577200000|2021-04-04 23:00:00|30002.9|29987.9|30108.9|30101.9|30151.4|30144.4|30002.9|29987.9|6244
1617580800000|2021-04-05 00:00:00|30111.4|30104.4|30153.9|30146.9|30218.9|30211.9|30028.9|30021.9|8718
1617584400000|2021-04-05 01:00:00|30151.4|30144.4|30113.9|30106.9|30158.9|30151.9|30063.9|30056.9|2342
1617588000000|2021-04-05 02:00:00|30116.4|30109.4|30088.9|30081.9|30121.4|30114.4|30081.4|30074.4|1502
1617591600000|2021-04-05 03:00:00|30091.4|30084.4|30143.9|30136.9|30148.9|30141.9|30088.9|30081.9|2107
1617595200000|2021-04-05 04:00:00|30141.4|30134.4|30103.9|30096.9|30148.9|30141.9|30093.9|30086.9|1541
1617598800000|2021-04-05 05:00:00|30101.4|30094.4|30093.9|30086.9|30148.9|30141.9|30078.9|30071.9|5856
1617602400000|2021-04-05 06:00:00|30098.9|30091.9|30093.9|30086.9|30108.9|30101.9|30073.9|30066.9|3376
1617606000000|2021-04-05 07:00:00|30088.9|30081.9|30103.9|30096.9|30111.4|30104.4|30066.4|30059.4|446
1617609600000|2021-04-05 08:00:00|30106.4|30099.4|30083.9|30076.9|30108.9|30101.9|30073.9|30066.9|417
1617613200000|2021-04-05 09:00:00|30078.9|30071.9|30093.9|30086.9|30103.9|30096.9|30073.9|30066.9|177
1617616800000|2021-04-05 10:00:00|30096.4|30089.4|30113.9|30106.9|30123.9|30116.9|30088.9|30081.9|178
1617620400000|2021-04-05 11:00:00|30111.4|30104.4|30098.9|30091.9|30128.9|30121.9|30088.9|30081.9|164
1617624000000|2021-04-05 12:00:00|30101.4|30094.4|30108.9|30101.9|30116.4|30109.4|30093.9|30086.9|236
1617627600000|2021-04-05 13:00:00|30111.4|30104.4|30083.9|30076.9|30118.9|30111.9|30073.9|30066.9|1109
1617631200000|2021-04-05 14:00:00|30086.4|30079.4|30083.9|30076.9|30103.9|30096.9|30033.9|30026.9|1624
1617634800000|2021-04-05 15:00:00|30078.9|30071.9|30118.9|30111.9|30123.9|30116.9|30078.9|30071.9|757
1617638400000|2021-04-05 16:00:00|30123.9|30116.9|30143.9|30136.9|30168.9|30161.9|30113.9|30106.9|784
1617642000000|2021-04-05 17:00:00|30141.4|30134.4|30163.9|30156.9|30163.9|30156.9|30123.9|30116.9|381
1617645600000|2021-04-05 18:00:00|30158.9|30151.9|30143.9|30136.9|30163.9|30156.9|30138.9|30131.9|326
1617649200000|2021-04-05 19:00:00|30141.4|30134.4|30188.9|30181.9|30228.9|30221.9|30133.9|30126.9|1396
1617652800000|2021-04-05 20:00:00|30193.9|30186.9|30252.8|30222.8|30257.9|30242.9|30188.9|30181.9|501
1617656400000|2021-04-05 21:00:00|30253.1|30223.1|30247.5|30217.5|30253.5|30223.5|30222|30192|0
1617660000000|2021-04-05 22:00:00|30248.8|30218.8|30265.4|30250.4|30272.9|30257.9|30240.4|30214.3|100
1617663600000|2021-04-05 23:00:00|30267.9|30252.9|30233.9|30226.9|30287.9|30276.9|30226.4|30219.4|8700
1617667200000|2021-04-06 00:00:00|30231.4|30224.4|30078.9|30071.9|30241.4|30234.4|30053.9|30046.9|8025
1617670800000|2021-04-06 01:00:00|30076.4|30069.4|29886.4|29879.4|30098.9|30091.9|29856.4|29849.4|4651
1617674400000|2021-04-06 02:00:00|29888.9|29881.9|29883.9|29876.9|29918.9|29911.9|29813.9|29806.9|4998
1617678000000|2021-04-06 03:00:00|29886.4|29879.4|29763.6|29756.6|29888.9|29881.9|29728.6|29721.6|5553
1617681600000|2021-04-06 04:00:00|29768.6|29761.6|29768.6|29761.6|29813.6|29806.6|29718.6|29711.6|3497
1617685200000|2021-04-06 05:00:00|29771.1|29764.1|29723.6|29716.6|29773.6|29766.6|29673.6|29666.6|10064
1617688800000|2021-04-06 06:00:00|29718.6|29711.6|29743.6|29736.6|29763.6|29756.6|29688.6|29681.6|6698
1617692400000|2021-04-06 07:00:00|29746.1|29739.1|29778.6|29771.6|29803.6|29796.6|29693.6|29686.6|2285
1617696000000|2021-04-06 08:00:00|29776.1|29769.1|29803.6|29796.6|29823.6|29816.6|29748.6|29741.6|1471
1617699600000|2021-04-06 09:00:00|29801.1|29794.1|29813.6|29806.6|29828.6|29821.6|29788.6|29781.6|897
1617703200000|2021-04-06 10:00:00|29816.1|29809.1|29813.6|29806.6|29843.6|29836.6|29806.1|29799.1|594
1617706800000|2021-04-06 11:00:00|29816.1|29809.1|29831.1|29824.1|29833.6|29826.6|29788.6|29781.6|803
1617710400000|2021-04-06 12:00:00|29828.6|29821.6|29683.6|29676.6|29828.6|29821.6|29673.6|29666.6|1603
1617714000000|2021-04-06 13:00:00|29688.6|29681.6|29723.6|29716.6|29733.6|29726.6|29648.6|29641.6|2270
1617717600000|2021-04-06 14:00:00|29726.1|29719.1|29751.1|29744.1|29758.6|29751.6|29708.6|29701.6|1634
1617721200000|2021-04-06 15:00:00|29748.6|29741.6|29776.1|29769.1|29783.6|29776.6|29713.6|29706.6|1903
1617724800000|2021-04-06 16:00:00|29778.6|29771.6|29743.6|29736.6|29783.6|29776.6|29728.6|29721.6|907
1617728400000|2021-04-06 17:00:00|29741.1|29734.1|29708.6|29701.6|29753.6|29746.6|29688.6|29681.6|1266
1617732000000|2021-04-06 18:00:00|29711.1|29704.1|29666.1|29659.1|29733.6|29726.6|29663.6|29656.6|944
1617735600000|2021-04-06 19:00:00|29668.6|29661.6|29688.6|29681.6|29691.1|29684.1|29618.6|29611.6|1603
1617739200000|2021-04-06 20:00:00|29683.6|29676.6|29647.5|29617.5|29688.6|29681.6|29635.1|29617.5|476
1617742800000|2021-04-06 21:00:00|29646.9|29616.9|29657.9|29627.9|29659.4|29629.4|29644.8|29614.8|0
1617746400000|2021-04-06 22:00:00|29657|29627|29640.1|29625.1|29660.1|29645.1|29627.6|29612.6|127
1617750000000|2021-04-06 23:00:00|29637.6|29622.6|29758.6|29751.6|29768.6|29761.6|29635.1|29620.1|14795
1617753600000|2021-04-07 00:00:00|29761.1|29754.1|29813.6|29806.6|29873.6|29866.6|29708.6|29701.6|6881
1617757200000|2021-04-07 01:00:00|29808.6|29801.6|29598.6|29591.6|29818.6|29811.6|29523.6|29516.6|7140
1617760800000|2021-04-07 02:00:00|29596.1|29589.1|29703.6|29696.6|29738.6|29731.6|29591.1|29584.1|4245
1617764400000|2021-04-07 03:00:00|29706.1|29699.1|29803.6|29796.6|29813.6|29806.6|29686.1|29679.1|2404
1617768000000|2021-04-07 04:00:00|29801.1|29794.1|29748.6|29741.6|29813.6|29806.6|29716.1|29709.1|1902
1617771600000|2021-04-07 05:00:00|29751.1|29744.1|29743.6|29736.6|29768.6|29761.6|29703.6|29696.6|3984
1617775200000|2021-04-07 06:00:00|29738.6|29731.6|29701.1|29694.1|29748.6|29741.6|29696.1|29689.1|2697
1617778800000|2021-04-07 07:00:00|29703.6|29696.6|29693.6|29686.6|29731.1|29724.1|29673.6|29666.6|948
1617782400000|2021-04-07 08:00:00|29698.6|29691.6|29658.6|29651.6|29708.6|29701.6|29648.6|29641.6|1111
1617786000000|2021-04-07 09:00:00|29663.6|29656.6|29628.6|29621.6|29688.6|29681.6|29603.6|29596.6|1300
1617789600000|2021-04-07 10:00:00|29633.6|29626.6|29618.6|29611.6|29653.6|29646.6|29618.6|29611.6|486
1617793200000|2021-04-07 11:00:00|29623.6|29616.6|29618.6|29611.6|29653.6|29646.6|29613.6|29606.6|462
1617796800000|2021-04-07 12:00:00|29613.6|29606.6|29571.1|29564.1|29618.6|29611.6|29558.6|29551.6|1261
1617800400000|2021-04-07 13:00:00|29573.6|29566.6|29633.6|29626.6|29653.6|29646.6|29573.6|29566.6|1224
1617804000000|2021-04-07 14:00:00|29631.1|29624.1|29681.1|29674.1|29688.6|29681.6|29613.6|29606.6|2469
1617807600000|2021-04-07 15:00:00|29678.6|29671.6|29628.6|29621.6|29691.1|29684.1|29598.6|29591.6|1378
1617811200000|2021-04-07 16:00:00|29623.6|29616.6|29623.6|29616.6|29643.6|29636.6|29593.6|29586.6|1135
1617814800000|2021-04-07 17:00:00|29628.6|29621.6|29656.1|29649.1|29661.1|29654.1|29623.6|29616.6|432
1617818400000|2021-04-07 18:00:00|29653.6|29646.6|29643.6|29636.6|29673.6|29666.6|29638.6|29631.6|570
1617822000000|2021-04-07 19:00:00|29646.1|29639.1|29688.6|29681.6|29688.6|29681.6|29638.6|29631.6|684
1617825600000|2021-04-07 20:00:00|29691.1|29684.1|29685.4|29655.4|29720.1|29705.1|29672.6|29655.1|492
1617829200000|2021-04-07 21:00:00|29685.5|29655.5|29684.2|29654.2|29686|29656|29681.9|29651.9|0
1617832800000|2021-04-07 22:00:00|29683.7|29653.7|29685.1|29670.1|29690.1|29675.1|29680.1|29650.1|30
1617836400000|2021-04-07 23:00:00|29687.6|29672.6|29656.1|29649.1|29728.6|29721.6|29656.1|29649.1|10356
1617840000000|2021-04-08 00:00:00|29663.6|29656.6|29548.6|29541.6|29671.1|29664.1|29513.6|29506.6|5974
1617843600000|2021-04-08 01:00:00|29553.6|29546.6|29608.6|29601.6|29668.6|29661.6|29533.6|29526.6|3343
1617847200000|2021-04-08 02:00:00|29603.6|29596.6|29653.6|29646.6|29663.6|29656.6|29588.6|29581.6|2053
1617850800000|2021-04-08 03:00:00|29656.1|29649.1|29628.8|29621.8|29663.6|29656.6|29588.8|29581.8|2020
1617854400000|2021-04-08 04:00:00|29633.8|29626.8|29638.8|29631.8|29663.8|29656.8|29613.8|29606.8|2076
1617858000000|2021-04-08 05:00:00|29643.8|29636.8|29743.8|29736.8|29753.8|29746.8|29633.8|29626.8|4731
1617861600000|2021-04-08 06:00:00|29723.8|29716.8|29633.8|29626.8|29723.8|29716.8|29633.8|29626.8|4242
1617865200000|2021-04-08 07:00:00|29638.8|29631.8|29613.8|29606.8|29648.8|29641.8|29598.8|29591.8|829
1617868800000|2021-04-08 08:00:00|29611.3|29604.3|29588.8|29581.8|29628.8|29621.8|29558.8|29551.8|1007
1617872400000|2021-04-08 09:00:00|29593.8|29586.8|29623.8|29616.8|29623.8|29616.8|29588.8|29581.8|638
1617876000000|2021-04-08 10:00:00|29628.8|29621.8|29608.8|29601.8|29633.8|29626.8|29603.8|29596.8|426
1617879600000|2021-04-08 11:00:00|29611.3|29604.3|29588.8|29581.8|29613.8|29606.8|29583.8|29576.8|669
1617883200000|2021-04-08 12:00:00|29591.3|29584.3|29588.8|29581.8|29601.3|29594.3|29553.8|29546.8|1361
1617886800000|2021-04-08 13:00:00|29591.3|29584.3|29603.8|29596.8|29618.8|29611.8|29548.8|29541.8|1620
1617890400000|2021-04-08 14:00:00|29606.3|29599.3|29628.8|29621.8|29643.8|29636.8|29578.8|29571.8|1689
1617894000000|2021-04-08 15:00:00|29633.8|29626.8|29668.8|29661.8|29678.8|29671.8|29626.3|29619.3|1394
1617897600000|2021-04-08 16:00:00|29671.3|29664.3|29673.8|29666.8|29678.8|29671.8|29658.8|29651.8|553
1617901200000|2021-04-08 17:00:00|29678.8|29671.8|29648.8|29641.8|29678.8|29671.8|29638.8|29631.8|483
1617904800000|2021-04-08 18:00:00|29643.8|29636.8|29673.8|29666.8|29683.8|29676.8|29643.8|29636.8|683
1617908400000|2021-04-08 19:00:00|29676.3|29669.3|29703.8|29696.8|29708.8|29701.8|29676.3|29669.3|1111
1617912000000|2021-04-08 20:00:00|29708.8|29701.8|29792.6|29762.6|29794.2|29770.3|29708.8|29701.8|451
1617915600000|2021-04-08 21:00:00|29790.9|29760.9|29790.4|29760.4|29796.6|29766.6|29786.4|29756.4|0
1617919200000|2021-04-08 22:00:00|29790.1|29760.1|29835.3|29820.3|29837.8|29822.8|29780.3|29753.7|140
1617922800000|2021-04-08 23:00:00|29837.8|29822.8|29901.3|29894.3|29913.8|29906.8|29803.8|29796.8|13205
1617926400000|2021-04-09 00:00:00|29906.3|29899.3|29981.3|29974.3|30078.8|30071.8|29863.8|29856.8|12185
1617930000000|2021-04-09 01:00:00|29978.8|29971.8|29838.8|29831.8|30001.3|29994.3|29833.8|29826.8|4865
1617933600000|2021-04-09 02:00:00|29841.3|29834.3|29798.4|29791.4|29856.3|29849.3|29793.4|29786.4|2721
1617937200000|2021-04-09 03:00:00|29793.4|29786.4|29840.9|29833.9|29853.4|29846.4|29763.4|29756.4|2525
1617940800000|2021-04-09 04:00:00|29843.4|29836.4|29900.9|29893.9|29953.4|29946.4|29818.4|29811.4|3120
1617944400000|2021-04-09 05:00:00|29903.4|29896.4|29803.4|29796.4|29908.4|29901.4|29788.4|29781.4|4921
1617948000000|2021-04-09 06:00:00|29798.4|29791.4|29773.4|29766.4|29803.4|29796.4|29763.4|29756.4|3652
1617951600000|2021-04-09 07:00:00|29770.9|29763.9|29818.4|29811.4|29828.4|29821.4|29753.4|29746.4|919
1617955200000|2021-04-09 08:00:00|29815.9|29808.9|29818.4|29811.4|29828.4|29821.4|29758.4|29751.4|1060
1617958800000|2021-04-09 09:00:00|29815.9|29808.9|29828.4|29821.4|29828.4|29821.4|29793.4|29786.4|517
1617962400000|2021-04-09 10:00:00|29825.9|29818.9|29838.4|29831.4|29858.4|29851.4|29823.4|29816.4|492
1617966000000|2021-04-09 11:00:00|29833.4|29826.4|29868.4|29861.4|29890.9|29883.9|29833.4|29826.4|571
1617969600000|2021-04-09 12:00:00|29865.9|29858.9|29823.4|29816.4|29868.4|29861.4|29818.4|29811.4|905
1617973200000|2021-04-09 13:00:00|29828.4|29821.4|29858.4|29851.4|29870.9|29863.9|29813.4|29806.4|1167
1617976800000|2021-04-09 14:00:00|29860.9|29853.9|29828.4|29821.4|29880.9|29873.9|29818.4|29811.4|1087
1617980400000|2021-04-09 15:00:00|29830.9|29823.9|29828.4|29821.4|29848.4|29841.4|29813.4|29806.4|972
1617984000000|2021-04-09 16:00:00|29823.4|29816.4|29843.4|29836.4|29848.4|29841.4|29823.4|29816.4|549
1617987600000|2021-04-09 17:00:00|29838.4|29831.4|29843.4|29836.4|29855.9|29848.9|29823.4|29816.4|332
1617991200000|2021-04-09 18:00:00|29840.9|29833.9|29843.4|29836.4|29853.4|29846.4|29838.4|29831.4|404
1617994800000|2021-04-09 19:00:00|29848.4|29841.4|29928.4|29921.4|29928.4|29921.4|29833.4|29826.4|1424
1617998400000|2021-04-09 20:00:00|29933.4|29926.4|29944.9|29929.9|29959.9|29944.9|29918.4|29909.9|572
1618178400000|2021-04-11 22:00:00|29952.4|29937.4|29959.9|29944.9|29982.4|29967.4|29942.4|29927.4|66
1618182000000|2021-04-11 23:00:00|29964.9|29949.9|29878.4|29871.4|29999.9|29988.9|29868.4|29861.4|9535
1618185600000|2021-04-12 00:00:00|29873.4|29866.4|29763.4|29756.4|29895.9|29888.9|29723.4|29716.4|7130
1618189200000|2021-04-12 01:00:00|29758.4|29751.4|29718.4|29711.4|29798.4|29791.4|29690.9|29683.9|3866
1618192800000|2021-04-12 02:00:00|29715.9|29708.9|29618.4|29611.4|29723.4|29716.4|29600.9|29593.9|3204
1618196400000|2021-04-12 03:00:00|29615.9|29608.9|29615.9|29608.9|29633.4|29626.4|29580.9|29573.9|2875
1618200000000|2021-04-12 04:00:00|29618.4|29611.4|29553.4|29546.4|29643.4|29636.4|29548.4|29541.4|3656
1618203600000|2021-04-12 05:00:00|29555.9|29548.9|29558.4|29551.4|29608.4|29601.4|29548.4|29541.4|4302
1618207200000|2021-04-12 06:00:00|29563.4|29556.4|29623.4|29616.4|29633.4|29626.4|29558.4|29551.4|3460
1618210800000|2021-04-12 07:00:00|29625.9|29618.9|29610.9|29603.9|29638.4|29631.4|29578.4|29571.4|941
1618214400000|2021-04-12 08:00:00|29613.4|29606.4|29633.4|29626.4|29645.9|29638.9|29583.4|29576.4|887
1618218000000|2021-04-12 09:00:00|29635.9|29628.9|29648.4|29641.4|29653.4|29646.4|29613.4|29606.4|572
1618221600000|2021-04-12 10:00:00|29645.9|29638.9|29638.4|29631.4|29663.4|29656.4|29623.4|29616.4|574
1618225200000|2021-04-12 11:00:00|29640.9|29633.9|29643.4|29636.4|29673.4|29666.4|29638.4|29631.4|391
1618228800000|2021-04-12 12:00:00|29640.9|29633.9|29633.4|29626.4|29645.9|29638.9|29623.4|29616.4|574
1618232400000|2021-04-12 13:00:00|29635.9|29628.9|29598.4|29591.4|29658.4|29651.4|29593.4|29586.4|1218
1618236000000|2021-04-12 14:00:00|29600.9|29593.9|29573.4|29566.4|29613.4|29606.4|29540.9|29533.9|1630
1618239600000|2021-04-12 15:00:00|29575.9|29568.9|29593.4|29586.4|29603.4|29596.4|29543.4|29536.4|1129
1618243200000|2021-04-12 16:00:00|29598.4|29591.4|29590.9|29583.9|29603.4|29596.4|29568.4|29561.4|946
1618246800000|2021-04-12 17:00:00|29593.4|29586.4|29563.4|29556.4|29603.4|29596.4|29558.4|29551.4|468
1618250400000|2021-04-12 18:00:00|29560.9|29553.9|29558.4|29551.4|29573.4|29566.4|29548.4|29541.4|682
1618254000000|2021-04-12 19:00:00|29555.9|29548.9|29623.4|29616.4|29633.4|29626.4|29553.4|29546.4|920
1618257600000|2021-04-12 20:00:00|29625.9|29618.9|29597.2|29567.2|29628.4|29621.4|29587.4|29567.2|419
1618261200000|2021-04-12 21:00:00|29595.4|29565.4|29599.4|29569.4|29600.2|29570.2|29595.4|29565.4|0
1618264800000|2021-04-12 22:00:00|29600.6|29570.6|29584.9|29569.9|29604.4|29579.9|29572.4|29557.4|54
1618268400000|2021-04-12 23:00:00|29582.4|29567.4|29633.4|29626.4|29683.4|29676.4|29582.4|29567.4|1408
1618272000000|2021-04-13 00:00:00|29638.4|29631.4|29751.2|29744.2|29766.2|29759.2|29578.7|29571.7|5635
1618275600000|2021-04-13 01:00:00|29748.7|29741.7|29838.7|29831.7|29863.7|29856.7|29736.2|29729.2|5561
1618279200000|2021-04-13 02:00:00|29841.2|29834.2|29871.2|29864.2|29883.7|29876.7|29838.7|29831.7|2694
1618282800000|2021-04-13 03:00:00|29868.7|29861.7|29853.7|29846.7|29908.7|29901.7|29843.7|29836.7|2398
1618286400000|2021-04-13 04:00:00|29858.7|29851.7|29808.7|29801.7|29863.7|29856.7|29778.7|29771.7|2933
1618290000000|2021-04-13 05:00:00|29803.7|29796.7|29768.7|29761.7|29803.7|29796.7|29738.7|29731.7|5542
1618293600000|2021-04-13 06:00:00|29771.2|29764.2|29798.7|29791.7|29803.7|29796.7|29748.7|29741.7|2966
1618297200000|2021-04-13 07:00:00|29793.7|29786.7|29748.7|29741.7|29803.7|29796.7|29711.2|29704.2|1263
1618300800000|2021-04-13 08:00:00|29753.7|29746.7|29738.7|29731.7|29768.7|29761.7|29733.7|29726.7|733
1618304400000|2021-04-13 09:00:00|29743.7|29736.7|29778.7|29771.7|29783.7|29776.7|29733.7|29726.7|362
1618308000000|2021-04-13 10:00:00|29783.7|29776.7|29723.7|29716.7|29783.7|29776.7|29718.7|29711.7|555
1618311600000|2021-04-13 11:00:00|29718.7|29711.7|29668.7|29661.7|29721.2|29714.2|29563.7|29556.7|2917
1618315200000|2021-04-13 12:00:00|29666.2|29659.2|29738.7|29731.7|29738.7|29731.7|29663.7|29656.7|1220
1618318800000|2021-04-13 13:00:00|29733.7|29726.7|29753.7|29746.7|29753.7|29746.7|29683.7|29676.7|1315
1618322400000|2021-04-13 14:00:00|29748.7|29741.7|29763.7|29756.7|29773.7|29766.7|29733.7|29726.7|1303
1618326000000|2021-04-13 15:00:00|29766.2|29759.2|29763.7|29756.7|29783.7|29776.7|29748.7|29741.7|844
1618329600000|2021-04-13 16:00:00|29768.7|29761.7|29728.7|29721.7|29768.7|29761.7|29723.7|29716.7|555
1618333200000|2021-04-13 17:00:00|29731.2|29724.2|29798.7|29791.7|29803.7|29796.7|29716.2|29709.2|936
1618336800000|2021-04-13 18:00:00|29803.7|29796.7|29826.2|29819.2|29828.7|29821.7|29798.7|29791.7|859
1618340400000|2021-04-13 19:00:00|29823.7|29816.7|29836.2|29829.2|29858.7|29851.7|29823.7|29816.7|1229
1618344000000|2021-04-13 20:00:00|29833.7|29826.7|29835.5|29805.5|29845.2|29836.7|29825.2|29803.9|231
1618347600000|2021-04-13 21:00:00|29834.7|29804.7|29832.5|29802.5|29836.2|29806.2|29827.7|29797.7|0
1618351200000|2021-04-13 22:00:00|29833.6|29803.6|29830.2|29815.2|29842.7|29827.7|29815.2|29792.2|23
1618354800000|2021-04-13 23:00:00|29827.7|29812.7|29741.2|29734.2|29847.7|29836.7|29723.7|29716.7|13490
1618358400000|2021-04-14 00:00:00|29733.7|29726.7|29603.5|29596.5|29733.7|29726.7|29573.5|29566.5|8417
1618362000000|2021-04-14 01:00:00|29601|29594|29668.5|29661.5|29688.5|29681.5|29601|29594|4430
1618365600000|2021-04-14 02:00:00|29671|29664|29633.5|29626.5|29688.5|29681.5|29618.5|29611.5|1925
1618369200000|2021-04-14 03:00:00|29631|29624|29618.5|29611.5|29648.5|29641.5|29606|29599|1682
1618372800000|2021-04-14 04:00:00|29621|29614|29688.5|29681.5|29693.5|29686.5|29613.5|29606.5|2284
1618376400000|2021-04-14 05:00:00|29693.5|29686.5|29648.5|29641.5|29698.5|29691.5|29623.5|29616.5|5737
1618380000000|2021-04-14 06:00:00|29643.5|29636.5|29641|29634|29643.5|29636.5|29603.5|29596.5|3519
1618383600000|2021-04-14 07:00:00|29643.5|29636.5|29618.5|29611.5|29653.5|29646.5|29613.5|29606.5|907
1618387200000|2021-04-14 08:00:00|29621|29614|29653.5|29646.5|29661|29654|29618.5|29611.5|710
1618390800000|2021-04-14 09:00:00|29651|29644|29643.5|29636.5|29658.5|29651.5|29638.5|29631.5|374
1618394400000|2021-04-14 10:00:00|29638.5|29631.5|29613.5|29606.5|29638.5|29631.5|29601|29594|448
1618398000000|2021-04-14 11:00:00|29611|29604|29641|29634|29643.5|29636.5|29608.5|29601.5|336
1618401600000|2021-04-14 12:00:00|29643.5|29636.5|29598.5|29591.5|29643.5|29636.5|29588.5|29581.5|463
1618405200000|2021-04-14 13:00:00|29596|29589|29678.5|29671.5|29681|29674|29593.5|29586.5|1564
1618408800000|2021-04-14 14:00:00|29683.5|29676.5|29688.5|29681.5|29708.5|29701.5|29658.5|29651.5|1531
1618412400000|2021-04-14 15:00:00|29693.5|29686.5|29721|29714|29743.5|29736.5|29678.5|29671.5|1941
1618416000000|2021-04-14 16:00:00|29723.5|29716.5|29733.5|29726.5|29738.5|29731.5|29683.5|29676.5|936
1618419600000|2021-04-14 17:00:00|29731|29724|29676|29669|29733.5|29726.5|29663.5|29656.5|769
1618423200000|2021-04-14 18:00:00|29673.5|29666.5|29623.5|29616.5|29678.5|29671.5|29618.5|29611.5|1264
1618426800000|2021-04-14 19:00:00|29621|29614|29613.5|29606.5|29656|29649|29598.5|29591.5|904
1618430400000|2021-04-14 20:00:00|29618.5|29611.5|29639.1|29609.1|29640.5|29624|29611|29597.5|343
1618434000000|2021-04-14 21:00:00|29638.9|29608.9|29645.5|29615.5|29646.7|29616.7|29638.5|29608.5|0
1618437600000|2021-04-14 22:00:00|29645.2|29615.2|29635|29620|29646.5|29627.5|29627.5|29609.6|11
1618441200000|2021-04-14 23:00:00|29637.5|29622.5|29563.5|29556.5|29637.5|29622.5|29528.5|29521.5|14087
1618444800000|2021-04-15 00:00:00|29561|29554|29758.5|29751.5|29793.5|29786.5|29553.5|29546.5|7388
1618448400000|2021-04-15 01:00:00|29761|29754|29728.5|29721.5|29768.5|29761.5|29698.5|29691.5|4505
1618452000000|2021-04-15 02:00:00|29731|29724|29618.5|29611.5|29733.5|29726.5|29608.5|29601.5|2986
1618455600000|2021-04-15 03:00:00|29613.5|29606.5|29638.5|29631.5|29643.5|29636.5|29598.5|29591.5|2630
1618459200000|2021-04-15 04:00:00|29636|29629|29648.5|29641.5|29668.5|29661.5|29633.5|29626.5|2160
1618462800000|2021-04-15 05:00:00|29646|29639|29658.5|29651.5|29658.5|29651.5|29618.5|29611.5|4109
1618466400000|2021-04-15 06:00:00|29653.5|29646.5|29661|29654|29666|29659|29613.5|29606.5|3097
1618470000000|2021-04-15 07:00:00|29663.5|29656.5|29706|29699|29711|29704|29658.5|29651.5|1230
1618473600000|2021-04-15 08:00:00|29708.5|29701.5|29703.5|29696.5|29738.5|29731.5|29698.5|29691.5|1094
1618477200000|2021-04-15 09:00:00|29706|29699|29713.5|29706.5|29718.5|29711.5|29693.5|29686.5|391
1618480800000|2021-04-15 10:00:00|29711|29704|29733.5|29726.5|29738.5|29731.5|29703.5|29696.5|389
1618484400000|2021-04-15 11:00:00|29728.5|29721.5|29713.5|29706.5|29733.5|29726.5|29688.5|29681.5|415
1618488000000|2021-04-15 12:00:00|29711|29704|29733.5|29726.5|29753.5|29746.5|29703.5|29696.5|758
1618491600000|2021-04-15 13:00:00|29736|29729|29708.5|29701.5|29738.5|29731.5|29698.5|29691.5|1089
1618495200000|2021-04-15 14:00:00|29713.5|29706.5|29748.5|29741.5|29758.5|29751.5|29703.5|29696.5|1356
1618498800000|2021-04-15 15:00:00|29751|29744|29743.5|29736.5|29758.5|29751.5|29728.5|29721.5|942
1618502400000|2021-04-15 16:00:00|29748.5|29741.5|29768.5|29761.5|29778.5|29771.5|29738.5|29731.5|620
1618506000000|2021-04-15 17:00:00|29771|29764|29748.5|29741.5|29778.5|29771.5|29743.5|29736.5|529
1618509600000|2021-04-15 18:00:00|29746|29739|29743.5|29736.5|29763.5|29756.5|29728.5|29721.5|623
1618513200000|2021-04-15 19:00:00|29738.5|29731.5|29758.5|29751.5|29773.5|29766.5|29723.5|29716.5|1092
1618516800000|2021-04-15 20:00:00|29763.5|29756.5|29770.6|29740.6|29777.5|29762.5|29748.5|29740|364
1618520400000|2021-04-15 21:00:00|29770.2|29740.2|29790.7|29760.7|29804.9|29774.9|29742.3|29712.3|0
1618524000000|2021-04-15 22:00:00|29788.2|29758.2|29787.5|29772.5|29797.5|29782.5|29752.5|29733.9|152
1618527600000|2021-04-15 23:00:00|29792.5|29777.5|29818.5|29811.5|29838.5|29831.5|29733.5|29726.5|12983
1618531200000|2021-04-16 00:00:00|29813.5|29806.5|29638.5|29631.5|29813.5|29806.5|29623.5|29616.5|7348
1618534800000|2021-04-16 01:00:00|29633.5|29626.5|29688.5|29681.5|29713.5|29706.5|29623.5|29616.5|3713
1618538400000|2021-04-16 02:00:00|29691|29684|29683.5|29676.5|29713.5|29706.5|29633.5|29626.5|2852
1618542000000|2021-04-16 03:00:00|29688.5|29681.5|29683.5|29676.5|29786|29779|29683.5|29676.5|3476
1618545600000|2021-04-16 04:00:00|29686|29679|29683.5|29676.5|29703.5|29696.5|29633.5|29626.5|2860
1618549200000|2021-04-16 05:00:00|29678.5|29671.5|29713.5|29706.5|29728.5|29721.5|29673.5|29666.5|3503
1618552800000|2021-04-16 06:00:00|29708.5|29701.5|29723.5|29716.5|29741|29734|29691|29684|2976
1618556400000|2021-04-16 07:00:00|29728.5|29721.5|29733.5|29726.5|29773.5|29766.5|29711|29704|765
1618560000000|2021-04-16 08:00:00|29736|29729|29738.5|29731.5|29741|29734|29713.5|29706.5|462
1618563600000|2021-04-16 09:00:00|29741|29734|29758.5|29751.5|29768.5|29761.5|29728.5|29721.5|822
1618567200000|2021-04-16 10:00:00|29761|29754|29753.5|29746.5|29773.5|29766.5|29748.5|29741.5|460
1618570800000|2021-04-16 11:00:00|29751|29744|29763.5|29756.5|29763.5|29756.5|29738.5|29731.5|525
1618574400000|2021-04-16 12:00:00|29761|29754|29788.5|29781.5|29793.5|29786.5|29761|29754|1249
1618578000000|2021-04-16 13:00:00|29786|29779|29743.5|29736.5|29803.5|29796.5|29733.5|29726.5|2009
1618581600000|2021-04-16 14:00:00|29741|29734|29758.5|29751.5|29773.5|29766.5|29733.5|29726.5|1277
1618585200000|2021-04-16 15:00:00|29761|29754|29768.5|29761.5|29773.5|29766.5|29753.5|29746.5|1153
1618588800000|2021-04-16 16:00:00|29773.5|29766.5|29758.5|29751.5|29778.5|29771.5|29748.5|29741.5|1153
1618592400000|2021-04-16 17:00:00|29756|29749|29763.5|29756.5|29768.5|29761.5|29748.5|29741.5|417
1618596000000|2021-04-16 18:00:00|29758.5|29751.5|29793.5|29786.5|29793.5|29786.5|29753.5|29746.5|784
1618599600000|2021-04-16 19:00:00|29791|29784|29798.5|29791.5|29803.5|29796.5|29778.5|29771.5|1286
1618603200000|2021-04-16 20:00:00|29793.5|29786.5|29812.5|29797.5|29820|29805|29786|29772.5|382
1618783200000|2021-04-18 22:00:00|29775|29760|29792.5|29777.5|29817.5|29802.5|29762.5|29747.5|210
1618786800000|2021-04-18 23:00:00|29787.5|29772.5|29711|29704|29790|29775|29698.5|29691.5|10737
1618790400000|2021-04-19 00:00:00|29706|29699|29658.5|29651.5|29711|29704|29523.5|29516.5|9745
1618794000000|2021-04-19 01:00:00|29653.5|29646.5|29728.5|29721.5|29746|29739|29613.5|29606.5|4809
1618797600000|2021-04-19 02:00:00|29733.5|29726.5|29723.5|29716.5|29763.5|29756.5|29713.5|29706.5|3065
1618801200000|2021-04-19 03:00:00|29726|29719|29773.5|29766.5|29818.5|29811.5|29718.5|29711.5|4413
1618804800000|2021-04-19 04:00:00|29776|29769|29733.5|29726.5|29778.5|29771.5|29728.5|29721.5|1529
1618808400000|2021-04-19 05:00:00|29731|29724|29683.5|29676.5|29758.5|29751.5|29658.5|29651.5|6072
1618812000000|2021-04-19 06:00:00|29681|29674|29708.5|29701.5|29728.5|29721.5|29653.5|29646.5|3831
1618815600000|2021-04-19 07:00:00|29711|29704|29663.5|29656.5|29726|29719|29658.5|29651.5|643
1618819200000|2021-04-19 08:00:00|29661|29654|29646|29639|29668.5|29661.5|29633.5|29626.5|922
1618822800000|2021-04-19 09:00:00|29643.5|29636.5|29633.5|29626.5|29653.5|29646.5|29601|29594|808
1618826400000|2021-04-19 10:00:00|29636|29629|29633.5|29626.5|29668.5|29661.5|29618.5|29611.5|403
1618830000000|2021-04-19 11:00:00|29636|29629|29603.5|29596.5|29638.5|29631.5|29598.5|29591.5|744
1618833600000|2021-04-19 12:00:00|29598.5|29591.5|29613.5|29606.5|29616|29609|29576|29569|1877
1618837200000|2021-04-19 13:00:00|29611|29604|29593.5|29586.5|29623.5|29616.5|29591|29584|1381
1618840800000|2021-04-19 14:00:00|29591|29584|29461|29454|29591|29584|29408.5|29401.5|5131
1618844400000|2021-04-19 15:00:00|29463.5|29456.5|29393.5|29386.5|29473.5|29466.5|29373.5|29366.5|3175
1618848000000|2021-04-19 16:00:00|29391|29384|29243.5|29236.5|29403.5|29396.5|29198.5|29191.5|5784
1618851600000|2021-04-19 17:00:00|29238.5|29231.5|29328.5|29321.5|29338.5|29331.5|29218.5|29211.5|1488
1618855200000|2021-04-19 18:00:00|29326|29319|29318.5|29311.5|29353.5|29346.5|29278.5|29271.5|1048
1618858800000|2021-04-19 19:00:00|29313.5|29306.5|29353.5|29346.5|29353.5|29346.5|29283.5|29276.5|1491
1618862400000|2021-04-19 20:00:00|29348.5|29341.5|29339.9|29309.9|29365|29356.5|29317.5|29302.5|834
1618866000000|2021-04-19 21:00:00|29342.7|29312.7|29369.2|29339.2|29371.7|29341.7|29340.8|29310.8|0
1618869600000|2021-04-19 22:00:00|29372.6|29342.6|29370|29355|29375.1|29357.5|29315|29300|131
1618873200000|2021-04-19 23:00:00|29377.5|29362.5|29341|29334|29418.5|29411.5|29311|29304|21521
1618876800000|2021-04-20 00:00:00|29343.5|29336.5|29103.5|29096.5|29363.5|29356.5|29093.5|29086.5|14829
1618880400000|2021-04-20 01:00:00|29101|29094|29173.5|29166.5|29213.5|29206.5|29083.5|29076.5|6880
1618884000000|2021-04-20 02:00:00|29168.5|29161.5|29113.5|29106.5|29173.5|29166.5|29103.5|29096.5|3230
1618887600000|2021-04-20 03:00:00|29111|29104|29113.5|29106.5|29173.5|29166.5|29098.5|29091.5|3344
1618891200000|2021-04-20 04:00:00|29111|29104|29073.5|29066.5|29118.5|29111.5|29008.5|29001.5|4623
1618894800000|2021-04-20 05:00:00|29071|29064|29100.8|29093.8|29113.3|29106.3|29038.3|29031.3|7597
1618898400000|2021-04-20 06:00:00|29103.3|29096.3|29148.3|29141.3|29173.3|29166.3|29048.3|29041.3|5306
1618902000000|2021-04-20 07:00:00|29143.3|29136.3|29088.3|29081.3|29178.3|29171.3|29083.3|29076.3|1505
1618905600000|2021-04-20 08:00:00|29090.8|29083.8|29050.8|29043.8|29113.3|29106.3|29048.3|29041.3|1351
1618909200000|2021-04-20 09:00:00|29053.3|29046.3|28853.3|28846.3|29058.3|29051.3|28828.3|28821.3|3134
1618912800000|2021-04-20 10:00:00|28855.8|28848.8|28833.3|28826.3|28863.3|28856.3|28758.3|28751.3|2385
1618916400000|2021-04-20 11:00:00|28835.8|28828.8|28753.3|28746.3|28838.3|28831.3|28703.3|28696.3|2566
1618920000000|2021-04-20 12:00:00|28750.8|28743.8|28773.3|28766.3|28785.8|28778.8|28738.3|28731.3|1246
1618923600000|2021-04-20 13:00:00|28775.8|28768.8|28793.3|28786.3|28868.3|28861.3|28768.3|28761.3|3013
1618927200000|2021-04-20 14:00:00|28790.8|28783.8|28593.3|28586.3|28808.3|28801.3|28558.3|28551.3|4144
1618930800000|2021-04-20 15:00:00|28590.8|28583.8|28568.3|28561.3|28648.3|28641.3|28523.3|28516.3|3802
1618934400000|2021-04-20 16:00:00|28573.3|28566.3|28618.3|28611.3|28643.3|28636.3|28568.3|28561.3|1602
1618938000000|2021-04-20 17:00:00|28615.8|28608.8|28593.3|28586.3|28633.3|28626.3|28558.3|28551.3|700
1618941600000|2021-04-20 18:00:00|28590.8|28583.8|28553.3|28546.3|28608.3|28601.3|28538.3|28531.3|658
1618945200000|2021-04-20 19:00:00|28555.8|28548.8|28633.3|28626.3|28683.3|28676.3|28555.8|28548.8|1533
1618948800000|2021-04-20 20:00:00|28630.8|28623.8|28601|28571|28638.3|28631.3|28592.3|28569.5|535
1618952400000|2021-04-20 21:00:00|28601.7|28571.7|28622.4|28592.4|28627.4|28597.4|28599.2|28569.2|0
1618956000000|2021-04-20 22:00:00|28620.6|28590.6|28659.8|28644.8|28659.8|28644.8|28607.3|28590.6|134
1618959600000|2021-04-20 23:00:00|28662.3|28647.3|28605.6|28598.6|28678.1|28671.1|28573.3|28566.3|24459
1618963200000|2021-04-21 00:00:00|28608.1|28601.1|28648.1|28641.1|28788.1|28781.1|28568.1|28561.1|9669
1618966800000|2021-04-21 01:00:00|28645.6|28638.6|28520.6|28513.6|28653.1|28646.1|28518.1|28511.1|6384
1618970400000|2021-04-21 02:00:00|28523.1|28516.1|28493.1|28486.1|28523.1|28516.1|28428.1|28421.1|6122
1618974000000|2021-04-21 03:00:00|28495.6|28488.6|28518.1|28511.1|28568.1|28561.1|28413.1|28406.1|5178
1618977600000|2021-04-21 04:00:00|28528.1|28521.1|28553.1|28546.1|28633.1|28626.1|28483.1|28476.1|4477
1618981200000|2021-04-21 05:00:00|28558.1|28551.1|28500.6|28493.6|28563.1|28556.1|28468.1|28461.1|6918
1618984800000|2021-04-21 06:00:00|28503.1|28496.1|28593.1|28586.1|28613.1|28606.1|28468.1|28461.1|7046
1618988400000|2021-04-21 07:00:00|28590.6|28583.6|28668.1|28661.1|28678.1|28671.1|28568.1|28561.1|2545
1618992000000|2021-04-21 08:00:00|28670.6|28663.6|28643.1|28636.1|28698.1|28691.1|28585.6|28578.6|2131
1618995600000|2021-04-21 09:00:00|28640.6|28633.6|28568.1|28561.1|28653.1|28646.1|28558.1|28551.1|854
1618999200000|2021-04-21 10:00:00|28565.6|28558.6|28653.1|28646.1|28653.1|28646.1|28543.1|28536.1|971
1619002800000|2021-04-21 11:00:00|28655.6|28648.6|28613.1|28606.1|28658.1|28651.1|28600.6|28593.6|730
1619006400000|2021-04-21 12:00:00|28610.6|28603.6|28518.1|28511.1|28613.1|28606.1|28513.1|28506.1|1162
1619010000000|2021-04-21 13:00:00|28520.6|28513.6|28653.1|28646.1|28653.1|28646.1|28490.6|28483.6|2478
1619013600000|2021-04-21 14:00:00|28658.1|28651.1|28693.1|28686.1|28720.6|28713.6|28643.1|28636.1|2340
1619017200000|2021-04-21 15:00:00|28695.6|28688.6|28783.1|28776.1|28793.1|28786.1|28688.1|28681.1|2748
1619020800000|2021-04-21 16:00:00|28788.1|28781.1|28785.6|28778.6|28823.1|28816.1|28770.6|28763.6|1647
1619024400000|2021-04-21 17:00:00|28783.1|28776.1|28823.1|28816.1|28823.1|28816.1|28783.1|28776.1|1090
1619028000000|2021-04-21 18:00:00|28825.6|28818.6|28823.1|28816.1|28843.1|28836.1|28803.1|28796.1|737
1619031600000|2021-04-21 19:00:00|28818.1|28811.1|28893.1|28886.1|28898.1|28891.1|28818.1|28811.1|1222
1619035200000|2021-04-21 20:00:00|28888.1|28881.1|28865.1|28835.1|28919.6|28904.6|28859.6|28833.9|560
1619038800000|2021-04-21 21:00:00|28866|28836|28866.4|28836.4|28871.4|28841.4|28864.3|28834.3|0
1619042400000|2021-04-21 22:00:00|28870.2|28840.2|28862.1|28847.1|28894.6|28879.6|28859.6|28836.6|60
1619046000000|2021-04-21 23:00:00|28854.6|28839.6|28903.1|28896.1|28915.6|28908.6|28808.1|28801.1|23310
1619049600000|2021-04-22 00:00:00|28905.6|28898.6|28868.1|28861.1|28953.1|28946.1|28798.1|28791.1|7359
1619053200000|2021-04-22 01:00:00|28863.1|28856.1|28990.6|28983.6|29068.1|29061.1|28853.1|28846.1|9788
1619056800000|2021-04-22 02:00:00|28988.1|28981.1|29118.1|29111.1|29123.1|29116.1|28983.1|28976.1|5614
1619060400000|2021-04-22 03:00:00|29113.1|29106.1|29080.6|29073.6|29133.1|29126.1|29045.6|29038.6|4103
1619064000000|2021-04-22 04:00:00|29083.1|29076.1|29123.2|29116.2|29133.2|29126.2|29053.1|29046.1|4782
1619067600000|2021-04-22 05:00:00|29128.2|29121.2|29168.2|29161.2|29183.2|29176.2|29083.2|29076.2|8790
1619071200000|2021-04-22 06:00:00|29173.2|29166.2|29195.7|29188.7|29200.7|29193.7|29118.2|29111.2|7978
1619074800000|2021-04-22 07:00:00|29198.2|29191.2|29148.2|29141.2|29218.2|29211.2|29143.2|29136.2|2208
1619078400000|2021-04-22 08:00:00|29145.7|29138.7|29110.7|29103.7|29193.2|29186.2|29103.2|29096.2|1545
1619082000000|2021-04-22 09:00:00|29113.2|29106.2|29163.2|29156.2|29168.2|29161.2|29103.2|29096.2|492
1619085600000|2021-04-22 10:00:00|29165.7|29158.7|29120.7|29113.7|29168.2|29161.2|29108.2|29101.2|428
1619089200000|2021-04-22 11:00:00|29118.2|29111.2|29113.2|29106.2|29128.2|29121.2|29093.2|29086.2|695
1619092800000|2021-04-22 12:00:00|29115.7|29108.7|29158.2|29151.2|29195.7|29188.7|29115.7|29108.7|934
1619096400000|2021-04-22 13:00:00|29155.7|29148.7|29118.2|29111.2|29173.2|29166.2|29093.2|29086.2|1652
1619100000000|2021-04-22 14:00:00|29115.7|29108.7|29108.2|29101.2|29163.2|29156.2|29038.2|29031.2|2413
1619103600000|2021-04-22 15:00:00|29110.7|29103.7|29138.2|29131.2|29153.2|29146.2|29098.2|29091.2|1473
1619107200000|2021-04-22 16:00:00|29140.7|29133.7|29163.2|29156.2|29163.2|29156.2|29103.2|29096.2|907
1619110800000|2021-04-22 17:00:00|29160.7|29153.7|28883.2|28876.2|29163.2|29156.2|28868.2|28861.2|4397
1619114400000|2021-04-22 18:00:00|28880.7|28873.7|28963.2|28956.2|28995.7|28988.7|28853.2|28846.2|1966
1619118000000|2021-04-22 19:00:00|28968.2|28961.2|28920.7|28913.7|28998.2|28991.2|28870.7|28863.7|2085
1619121600000|2021-04-22 20:00:00|28918.2|28911.2|28932.1|28902.1|28932.3|28923.7|28895.7|28888.7|306
1619125200000|2021-04-22 21:00:00|28931.9|28901.9|28933.6|28903.6|28937.2|28907.2|28928.1|28898.1|0
1619128800000|2021-04-22 22:00:00|28932.2|28902.2|28959.7|28944.7|28967.2|28952.2|28909.7|28894.7|112
1619132400000|2021-04-22 23:00:00|28962.2|28947.2|28903.2|28896.2|28967.2|28952.2|28828.2|28821.2|2210
1619136000000|2021-04-23 00:00:00|28900.7|28893.7|28968.2|28961.2|28968.2|28961.2|28768.2|28761.2|8267
1619139600000|2021-04-23 01:00:00|28970.7|28963.7|28998.2|28991.2|29038.2|29031.2|28943.2|28936.2|5035
1619143200000|2021-04-23 02:00:00|28995.7|28988.7|28988.2|28981.2|29025.7|29018.7|28955.7|28948.7|2070
1619146800000|2021-04-23 03:00:00|28985.7|28978.7|28943.2|28936.2|29008.2|29001.2|28938.2|28931.2|2400
1619150400000|2021-04-23 04:00:00|28940.7|28933.7|28953.3|28946.3|29013.2|29006.2|28933.2|28926.2|2122
1619154000000|2021-04-23 05:00:00|28958.3|28951.3|29013.3|29006.3|29013.3|29006.3|28943.3|28936.3|4333
1619157600000|2021-04-23 06:00:00|29005.8|28998.8|28968.3|28961.3|29018.3|29011.3|28950.8|28943.8|3778
1619161200000|2021-04-23 07:00:00|28970.8|28963.8|29048.3|29041.3|29048.3|29041.3|28970.8|28963.8|1366
1619164800000|2021-04-23 08:00:00|29045.8|29038.8|29013.3|29006.3|29048.3|29041.3|28988.3|28981.3|542
1619168400000|2021-04-23 09:00:00|29015.8|29008.8|28978.3|28971.3|29018.3|29011.3|28960.8|28953.8|560
1619172000000|2021-04-23 10:00:00|28980.8|28973.8|28993.3|28986.3|29008.3|29001.3|28968.3|28961.3|419
1619175600000|2021-04-23 11:00:00|28995.8|28988.8|28965.8|28958.8|28998.3|28991.3|28958.3|28951.3|426
1619179200000|2021-04-23 12:00:00|28968.3|28961.3|28878.3|28871.3|28975.8|28968.8|28863.3|28856.3|1328
1619182800000|2021-04-23 13:00:00|28883.3|28876.3|28998.3|28991.3|29000.8|28993.8|28880.8|28873.8|2056
1619186400000|2021-04-23 14:00:00|29003.3|28996.3|29143.3|29136.3|29148.3|29141.3|28988.3|28981.3|2641
1619190000000|2021-04-23 15:00:00|29148.3|29141.3|29133.3|29126.3|29165.8|29158.8|29113.3|29106.3|1228
1619193600000|2021-04-23 16:00:00|29138.3|29131.3|29153.3|29146.3|29163.3|29156.3|29133.3|29126.3|538
1619197200000|2021-04-23 17:00:00|29158.3|29151.3|29148.3|29141.3|29158.3|29151.3|29128.3|29121.3|352
1619200800000|2021-04-23 18:00:00|29150.8|29143.8|29198.3|29191.3|29203.3|29196.3|29145.8|29138.8|525
1619204400000|2021-04-23 19:00:00|29203.3|29196.3|29223.3|29216.3|29318.3|29311.3|29203.3|29196.3|3759
1619208000000|2021-04-23 20:00:00|29225.8|29218.8|29222.4|29192.4|29239.8|29226.3|29184.8|29169.8|410
1619388000000|2021-04-25 22:00:00|29187.3|29172.3|29179.8|29164.8|29224.8|29209.8|29174.8|29159.8|252
1619391600000|2021-04-25 23:00:00|29177.3|29162.3|29068.3|29061.3|29192.3|29177.3|29043.3|29036.3|14365
1619395200000|2021-04-26 00:00:00|29073.3|29066.3|28968.3|28961.3|29108.3|29101.3|28898.3|28891.3|7368
1619398800000|2021-04-26 01:00:00|28963.3|28956.3|29123.1|29116.1|29168.3|29161.3|28948.3|28941.3|5639
1619402400000|2021-04-26 02:00:00|29125.6|29118.6|29113.1|29106.1|29138.1|29131.1|29068.1|29061.1|2970
1619406000000|2021-04-26 03:00:00|29108.1|29101.1|29173.1|29166.1|29178.1|29171.1|29100.6|29093.6|2344
1619409600000|2021-04-26 04:00:00|29178.1|29171.1|29173.1|29166.1|29253.1|29246.1|29143.1|29136.1|4436
1619413200000|2021-04-26 05:00:00|29168.1|29161.1|29148.1|29141.1|29183.1|29176.1|29138.1|29131.1|5070
1619416800000|2021-04-26 06:00:00|29150.6|29143.6|29180.6|29173.6|29198.1|29191.1|29143.1|29136.1|4420
1619420400000|2021-04-26 07:00:00|29183.1|29176.1|29193.1|29186.1|29208.1|29201.1|29143.1|29136.1|836
1619424000000|2021-04-26 08:00:00|29198.1|29191.1|29153.1|29146.1|29223.1|29216.1|29143.1|29136.1|798
1619427600000|2021-04-26 09:00:00|29155.6|29148.6|29168.1|29161.1|29193.1|29186.1|29143.1|29136.1|395
1619431200000|2021-04-26 10:00:00|29165.6|29158.6|29138.1|29131.1|29183.1|29176.1|29133.1|29126.1|348
1619434800000|2021-04-26 11:00:00|29135.6|29128.6|29200.6|29193.6|29208.1|29201.1|29133.1|29126.1|454
1619438400000|2021-04-26 12:00:00|29198.1|29191.1|29193.1|29186.1|29225.6|29218.6|29188.1|29181.1|705
1619442000000|2021-04-26 13:00:00|29190.6|29183.6|29223.1|29216.1|29253.1|29246.1|29190.6|29183.6|1474
1619445600000|2021-04-26 14:00:00|29225.6|29218.6|29233.1|29226.1|29238.1|29231.1|29208.1|29201.1|1142
1619449200000|2021-04-26 15:00:00|29235.6|29228.6|29243.1|29236.1|29285.6|29278.6|29228.1|29221.1|1685
1619452800000|2021-04-26 16:00:00|29245.6|29238.6|29228.1|29221.1|29248.1|29241.1|29215.6|29208.6|753
1619456400000|2021-04-26 17:00:00|29233.1|29226.1|29218.1|29211.1|29243.1|29236.1|29213.1|29206.1|472
1619460000000|2021-04-26 18:00:00|29223.1|29216.1|29263.1|29256.1|29263.1|29256.1|29218.1|29211.1|596
1619463600000|2021-04-26 19:00:00|29260.6|29253.6|29238.1|29231.1|29273.1|29266.1|29163.1|29156.1|1569
1619467200000|2021-04-26 20:00:00|29240.6|29233.6|29216.6|29186.6|29253.1|29246.1|29202.1|29185.9|234
1619470800000|2021-04-26 21:00:00|29216.3|29186.3|29216.8|29186.8|29218|29188|29213.1|29183.1|0
1619474400000|2021-04-26 22:00:00|29219|29189|29219.6|29204.6|29224.6|29209.6|29210.8|29180.8|17
1619478000000|2021-04-26 23:00:00|29224.6|29209.6|29230.6|29223.6|29280.6|29273.6|29213.1|29204.6|11980
1619481600000|2021-04-27 00:00:00|29233.1|29226.1|29143.1|29136.1|29233.1|29226.1|29105.6|29098.6|5718
1619485200000|2021-04-27 01:00:00|29148.1|29141.1|29107.9|29100.9|29148.1|29141.1|29073.1|29066.1|3542
1619488800000|2021-04-27 02:00:00|29105.4|29098.4|29050.4|29043.4|29117.9|29110.9|29020.4|29013.4|2738
1619492400000|2021-04-27 03:00:00|29047.9|29040.9|29087.9|29080.9|29112.9|29105.9|28997.9|28990.9|2721
1619496000000|2021-04-27 04:00:00|29082.9|29075.9|29062.9|29055.9|29122.9|29115.9|29047.9|29040.9|2048
1619499600000|2021-04-27 05:00:00|29065.4|29058.4|28997.9|28990.9|29092.9|29085.9|28997.9|28990.9|6422
1619503200000|2021-04-27 06:00:00|29002.9|28995.9|29012.9|29005.9|29047.9|29040.9|28982.9|28975.9|4808
1619506800000|2021-04-27 07:00:00|29010.4|29003.4|28982.9|28975.9|29022.9|29015.9|28960.4|28953.4|1139
1619510400000|2021-04-27 08:00:00|28987.9|28980.9|29027.9|29020.9|29032.9|29025.9|28972.9|28965.9|832
1619514000000|2021-04-27 09:00:00|29025.4|29018.4|28875.4|28868.4|29032.9|29025.9|28837.9|28830.9|2646
1619517600000|2021-04-27 10:00:00|28877.9|28870.9|28937.9|28930.9|28942.9|28935.9|28862.9|28855.9|1373
1619521200000|2021-04-27 11:00:00|28940.4|28933.4|28907.9|28900.9|28957.9|28950.9|28887.9|28880.9|634
1619524800000|2021-04-27 12:00:00|28905.4|28898.4|28922.9|28915.9|28955.4|28948.4|28902.9|28895.9|663
1619528400000|2021-04-27 13:00:00|28920.4|28913.4|28920.4|28913.4|28975.4|28968.4|28900.4|28893.4|1901
1619532000000|2021-04-27 14:00:00|28922.9|28915.9|28967.9|28960.9|28972.9|28965.9|28892.9|28885.9|1332
1619535600000|2021-04-27 15:00:00|28970.4|28963.4|29027.9|29020.9|29040.4|29033.4|28957.9|28950.9|2186
1619539200000|2021-04-27 16:00:00|29032.9|29025.9|29012.9|29005.9|29037.9|29030.9|29002.9|28995.9|537
1619542800000|2021-04-27 17:00:00|29010.4|29003.4|29052.9|29045.9|29052.9|29045.9|29007.9|29000.9|675
1619546400000|2021-04-27 18:00:00|29057.9|29050.9|29042.9|29035.9|29067.9|29060.9|29022.9|29015.9|603
1619550000000|2021-04-27 19:00:00|29040.4|29033.4|29052.9|29045.9|29072.9|29065.9|29027.9|29020.9|1124
1619553600000|2021-04-27 20:00:00|29057.9|29050.9|29001.6|28971.6|29070.4|29063.4|28991.9|28971.3|450
1619557200000|2021-04-27 21:00:00|29001.4|28971.4|28994.2|28964.2|29017.5|28987.5|28988.8|28958.8|0
1619560800000|2021-04-27 22:00:00|28999.9|28969.9|29036.9|29021.9|29036.9|29021.9|28999.3|28969.3|25
1619564400000|2021-04-27 23:00:00|29044.4|29029.4|28927.9|28920.9|29071.9|29060.9|28925.4|28918.4|13374
1619568000000|2021-04-28 00:00:00|28935.4|28928.4|28982.9|28975.9|28995.4|28988.4|28875.4|28868.4|5034
1619571600000|2021-04-28 01:00:00|28980.4|28973.4|29107.9|29100.9|29125.4|29118.4|28957.9|28950.9|5372
1619575200000|2021-04-28 02:00:00|29112.9|29105.9|29087.9|29080.9|29117.9|29110.9|29077.9|29070.9|1973
1619578800000|2021-04-28 03:00:00|29085.4|29078.4|29097.9|29090.9|29135.4|29128.4|29067.9|29060.9|1852
1619582400000|2021-04-28 04:00:00|29100.4|29093.4|29102.9|29095.9|29107.9|29100.9|29082.9|29075.9|1631
1619586000000|2021-04-28 05:00:00|29100.4|29093.4|29072.9|29065.9|29147.9|29140.9|29057.9|29050.9|5673
1619589600000|2021-04-28 06:00:00|29070.4|29063.4|29082.9|29075.9|29112.9|29105.9|29052.9|29045.9|3705
1619593200000|2021-04-28 07:00:00|29087.9|29080.9|29072.9|29065.9|29115.4|29108.4|29042.9|29035.9|928
1619596800000|2021-04-28 08:00:00|29070.4|29063.4|29057.9|29050.9|29072.9|29065.9|29030.4|29023.4|582
1619600400000|2021-04-28 09:00:00|29060.4|29053.4|29072.9|29065.9|29087.9|29080.9|29042.9|29035.9|1250
1619604000000|2021-04-28 10:00:00|29070.4|29063.4|29060.4|29053.4|29072.9|29065.9|29027.9|29020.9|1176
1619607600000|2021-04-28 11:00:00|29057.9|29050.9|29027.9|29020.9|29067.9|29060.9|29007.9|29000.9|1283
1619611200000|2021-04-28 12:00:00|29032.9|29025.9|29062.9|29055.9|29062.9|29055.9|29027.9|29020.9|374
1619614800000|2021-04-28 13:00:00|29065.4|29058.4|29062.9|29055.9|29067.9|29060.9|29027.9|29020.9|1169
1619618400000|2021-04-28 14:00:00|29067.9|29060.9|29067.9|29060.9|29092.9|29085.9|29042.9|29035.9|1544
1619622000000|2021-04-28 15:00:00|29062.9|29055.9|29002.9|28995.9|29065.4|29058.4|28992.9|28985.9|1380
1619625600000|2021-04-28 16:00:00|29000.4|28993.4|29022.9|29015.9|29037.9|29030.9|28990.4|28983.4|490
1619629200000|2021-04-28 17:00:00|29025.4|29018.4|28977.9|28970.9|29027.9|29020.9|28972.9|28965.9|423
1619632800000|2021-04-28 18:00:00|28975.4|28968.4|29017.9|29010.9|29042.9|29035.9|28962.9|28955.9|1362
1619636400000|2021-04-28 19:00:00|29022.9|29015.9|28947.9|28940.9|29027.9|29020.9|28907.9|28900.9|2078
1619640000000|2021-04-28 20:00:00|28952.9|28945.9|28968.6|28938.6|28984.4|28969.4|28926.9|28911.9|467
1619643600000|2021-04-28 21:00:00|28968|28938|28968.5|28938.5|28968.6|28938.6|28960.1|28930.1|0
1619647200000|2021-04-28 22:00:00|28971.9|28941.9|28964.4|28949.4|28989.4|28974.4|28956.9|28935.3|52
1619650800000|2021-04-28 23:00:00|28966.9|28951.9|28962.9|28955.9|28997.9|28990.9|28942.9|28935.9|9960
1619654400000|2021-04-29 00:00:00|28960.4|28953.4|28920.4|28913.4|28960.4|28953.4|28882.9|28875.9|1033
1619658000000|2021-04-29 01:00:00|28922.9|28915.9|28985.4|28978.4|29015.4|29008.4|28915.4|28908.4|416
1619661600000|2021-04-29 02:00:00|28982.9|28975.9|29017.9|29010.9|29037.9|29030.9|28977.9|28970.9|432
1619665200000|2021-04-29 03:00:00|29020.4|29013.4|29022.9|29015.9|29027.9|29020.9|29000.4|28993.4|204
1619668800000|2021-04-29 04:00:00|29025.4|29018.4|29042.9|29035.9|29047.9|29040.9|29017.9|29010.9|177
1619672400000|2021-04-29 05:00:00|29040.4|29033.4|29070.4|29063.4|29075.4|29068.4|29032.9|29025.9|293
1619676000000|2021-04-29 06:00:00|29067.9|29060.9|29110.4|29103.4|29115.4|29108.4|29057.9|29050.9|537
1619679600000|2021-04-29 07:00:00|29112.9|29105.9|29122.9|29115.9|29140.4|29133.4|29072.9|29065.9|771
1619683200000|2021-04-29 08:00:00|29125.4|29118.4|29132.9|29125.9|29162.9|29155.9|29120.4|29113.4|573
1619686800000|2021-04-29 09:00:00|29127.9|29120.9|29125.4|29118.4|29140.4|29133.4|29097.9|29090.9|413
1619690400000|2021-04-29 10:00:00|29122.9|29115.9|29122.9|29115.9|29157.9|29150.9|29122.9|29115.9|302
1619694000000|2021-04-29 11:00:00|29127.9|29120.9|29127.9|29120.9|29142.9|29135.9|29102.9|29095.9|504
1619697600000|2021-04-29 12:00:00|29132.9|29125.9|29137.9|29130.9|29152.9|29145.9|29127.9|29120.9|569
1619701200000|2021-04-29 13:00:00|29140.4|29133.4|29087.9|29080.9|29197.9|29190.9|29087.9|29080.9|1560
1619704800000|2021-04-29 14:00:00|29090.4|29083.4|28962.9|28955.9|29092.9|29085.9|28920.4|28913.4|2277
1619708400000|2021-04-29 15:00:00|28960.4|28953.4|28947.9|28940.9|29007.9|29000.9|28947.9|28940.9|1020
1619712000000|2021-04-29 16:00:00|28950.4|28943.4|28952.9|28945.9|28957.9|28950.9|28860.4|28853.4|1572
1619715600000|2021-04-29 17:00:00|28947.9|28940.9|28972.9|28965.9|28982.9|28975.9|28912.9|28905.9|668
1619719200000|2021-04-29 18:00:00|28975.4|28968.4|29072.9|29065.9|29097.9|29090.9|28975.4|28968.4|970
1619722800000|2021-04-29 19:00:00|29075.4|29068.4|29087.9|29080.9|29090.4|29083.4|29047.9|29040.9|1032
1619726400000|2021-04-29 20:00:00|29082.9|29075.9|29038.9|29008.9|29082.9|29075.9|29026.9|29006.9|186
1619730000000|2021-04-29 21:00:00|29039.8|29009.8|29039|29009|29044.3|29014.3|29034.3|29004.3|0
1619733600000|2021-04-29 22:00:00|29041.7|29011.7|29034.4|29019.4|29045.3|29019.4|29019.4|29000.7|44
1619737200000|2021-04-29 23:00:00|29031.9|29016.9|29000.4|28993.4|29041.9|29026.9|28887.9|28880.9|5265
1619740800000|2021-04-30 00:00:00|29002.9|28995.9|28992.9|28985.9|29057.9|29050.9|28897.9|28890.9|7343
1619744400000|2021-04-30 01:00:00|28997.9|28990.9|28927.9|28920.9|28997.9|28990.9|28927.9|28920.9|2988
1619748000000|2021-04-30 02:00:00|28925.4|28918.4|28927.8|28920.8|28942.8|28935.8|28892.9|28885.9|2241
1619751600000|2021-04-30 03:00:00|28925.3|28918.3|28907.8|28900.8|28937.8|28930.8|28897.8|28890.8|1588
1619755200000|2021-04-30 04:00:00|28910.3|28903.3|28832.8|28825.8|28932.8|28925.8|28827.8|28820.8|2531
1619758800000|2021-04-30 05:00:00|28835.3|28828.3|28842.8|28835.8|28860.3|28853.3|28767.8|28760.8|8371
1619762400000|2021-04-30 06:00:00|28832.8|28825.8|28907.8|28900.8|28927.8|28920.8|28832.8|28825.8|6619
1619766000000|2021-04-30 07:00:00|28905.3|28898.3|28930.3|28923.3|28947.8|28940.8|28902.8|28895.8|1106
1619769600000|2021-04-30 08:00:00|28932.8|28925.8|28907.8|28900.8|28942.8|28935.8|28902.8|28895.8|496
1619773200000|2021-04-30 09:00:00|28905.3|28898.3|28905.3|28898.3|28937.8|28930.8|28892.8|28885.8|622
1619776800000|2021-04-30 10:00:00|28902.8|28895.8|28837.8|28830.8|28902.8|28895.8|28825.3|28818.3|1019
1619780400000|2021-04-30 11:00:00|28840.3|28833.3|28887.8|28880.8|28887.8|28880.8|28822.8|28815.8|548
1619784000000|2021-04-30 12:00:00|28882.8|28875.8|28892.8|28885.8|28907.8|28900.8|28870.3|28863.3|924
1619787600000|2021-04-30 13:00:00|28882.8|28875.8|28950.3|28943.3|28952.8|28945.8|28857.8|28850.8|1555
1619791200000|2021-04-30 14:00:00|28955.3|28948.3|28917.8|28910.8|28967.8|28960.8|28902.8|28895.8|1472
1619794800000|2021-04-30 15:00:00|28920.3|28913.3|28902.8|28895.8|28922.8|28915.8|28870.3|28863.3|1998
1619798400000|2021-04-30 16:00:00|28905.3|28898.3|28887.8|28880.8|28915.3|28908.3|28872.8|28865.8|571
1619802000000|2021-04-30 17:00:00|28885.3|28878.3|28837.8|28830.8|28907.8|28900.8|28825.3|28818.3|686
1619805600000|2021-04-30 18:00:00|28835.3|28828.3|28842.8|28835.8|28862.8|28855.8|28827.8|28820.8|570
1619809200000|2021-04-30 19:00:00|28845.3|28838.3|28862.8|28855.8|28862.8|28855.8|28797.8|28790.8|1376
1619812800000|2021-04-30 20:00:00|28860.3|28853.3|28863.3|28833.3|28881.8|28866.8|28844.3|28829.3|561
1619992800000|2021-05-02 22:00:00|28891.8|28876.8|28928.9|28913.9|28931.8|28916.8|28876.8|28861.8|132
1619996400000|2021-05-02 23:00:00|28931.4|28916.4|28942.4|28935.4|28942.4|28935.4|28887.4|28880.4|13925
1620000000000|2021-05-03 00:00:00|28937.4|28930.4|29072.4|29065.4|29082.4|29075.4|28937.4|28930.4|1067
1620003600000|2021-05-03 01:00:00|29069.9|29062.9|28969.9|28962.9|29072.4|29065.4|28962.4|28955.4|740
1620007200000|2021-05-03 02:00:00|28967.4|28960.4|28954.9|28947.9|28972.4|28965.4|28932.4|28925.4|379
1620010800000|2021-05-03 03:00:00|28957.4|28950.4|28994.9|28987.9|28997.4|28990.4|28954.9|28947.9|319
1620014400000|2021-05-03 04:00:00|28992.4|28985.4|28977.4|28970.4|29002.4|28995.4|28967.4|28960.4|100
1620018000000|2021-05-03 05:00:00|28979.9|28972.9|28947.4|28940.4|28987.4|28980.4|28947.4|28940.4|573
1620021600000|2021-05-03 06:00:00|28949.9|28942.9|28982.4|28975.4|28982.4|28975.4|28947.4|28940.4|293
1620025200000|2021-05-03 07:00:00|28979.9|28972.9|29087.4|29080.4|29102.4|29095.4|28977.4|28970.4|1309
1620028800000|2021-05-03 08:00:00|29092.4|29085.4|29072.4|29065.4|29102.4|29095.4|29062.4|29055.4|588
1620032400000|2021-05-03 09:00:00|29074.9|29067.9|28989.9|28982.9|29077.4|29070.4|28947.4|28940.4|1064
1620036000000|2021-05-03 10:00:00|28987.4|28980.4|29049.9|29042.9|29072.4|29065.4|28982.4|28975.4|545
1620039600000|2021-05-03 11:00:00|29052.4|29045.4|29077.4|29070.4|29087.4|29080.4|29052.4|29045.4|544
1620043200000|2021-05-03 12:00:00|29079.9|29072.9|29037.4|29030.4|29092.4|29085.4|29037.4|29030.4|367
1620046800000|2021-05-03 13:00:00|29039.9|29032.9|29047.4|29040.4|29072.4|29065.4|29012.4|29005.4|1168
1620050400000|2021-05-03 14:00:00|29039.9|29032.9|29049.9|29042.9|29074.9|29067.9|28994.9|28987.9|1192
1620054000000|2021-05-03 15:00:00|29047.4|29040.4|29092.4|29085.4|29092.4|29085.4|29032.4|29025.4|916
1620057600000|2021-05-03 16:00:00|29087.4|29080.4|29082.4|29075.4|29092.4|29085.4|29067.4|29060.4|552
1620061200000|2021-05-03 17:00:00|29087.4|29080.4|29087.4|29080.4|29094.9|29087.9|29067.4|29060.4|307
1620064800000|2021-05-03 18:00:00|29089.9|29082.9|29132.4|29125.4|29137.4|29130.4|29082.4|29075.4|551
1620068400000|2021-05-03 19:00:00|29129.9|29122.9|29104.9|29097.9|29132.4|29125.4|29047.4|29040.4|1138
1620072000000|2021-05-03 20:00:00|29107.4|29100.4|29098.4|29068.4|29107.4|29100.4|29076.4|29061.4|182
1620075600000|2021-05-03 21:00:00|29098.3|29068.3|29096.4|29066.4|29099.7|29069.7|29090.8|29060.8|0
1620079200000|2021-05-03 22:00:00|29100.9|29070.9|29073.9|29058.9|29106.4|29081.4|29071.4|29056.4|22
1620082800000|2021-05-03 23:00:00|29071.4|29056.4|29069.8|29062.8|29081.3|29072.8|29049.8|29042.8|4697
1620086400000|2021-05-04 00:00:00|29072.3|29065.3|29064.8|29057.8|29112.3|29105.3|29052.3|29045.3|866
1620090000000|2021-05-04 01:00:00|29062.3|29055.3|29024.8|29017.8|29084.8|29077.8|29007.3|29000.3|519
1620093600000|2021-05-04 02:00:00|29022.3|29015.3|29039.8|29032.8|29044.8|29037.8|29012.3|29005.3|223
1620097200000|2021-05-04 03:00:00|29042.3|29035.3|29049.8|29042.8|29062.3|29055.3|29017.3|29010.3|270
1620100800000|2021-05-04 04:00:00|29052.3|29045.3|29057.3|29050.3|29067.3|29060.3|29039.8|29032.8|115
1620104400000|2021-05-04 05:00:00|29054.8|29047.8|29069.8|29062.8|29087.3|29080.3|29049.8|29042.8|299
1620108000000|2021-05-04 06:00:00|29074.8|29067.8|29082.3|29075.3|29102.3|29095.3|29067.3|29060.3|310
1620111600000|2021-05-04 07:00:00|29094.8|29087.8|29077.3|29070.3|29152.3|29145.3|29044.8|29037.8|1039
1620115200000|2021-05-04 08:00:00|29072.3|29065.3|29062.3|29055.3|29079.8|29072.8|29024.8|29017.8|348
1620118800000|2021-05-04 09:00:00|29059.8|29052.8|29069.8|29062.8|29082.3|29075.3|29029.8|29022.8|361
1620122400000|2021-05-04 10:00:00|29072.3|29065.3|29107.3|29100.3|29112.3|29105.3|29072.3|29065.3|341
1620126000000|2021-05-04 11:00:00|29109.8|29102.8|28962.3|28955.3|29122.3|29115.3|28899.8|28892.8|2427
1620129600000|2021-05-04 12:00:00|28964.8|28957.8|28884.8|28877.8|28967.3|28960.3|28847.3|28840.3|1323
1620133200000|2021-05-04 13:00:00|28882.3|28875.3|28757.3|28750.3|28954.8|28947.8|28749.8|28742.8|2640
1620136800000|2021-05-04 14:00:00|28747.3|28740.3|28637.3|28630.3|28754.8|28747.8|28637.3|28630.3|4220
1620140400000|2021-05-04 15:00:00|28632.3|28625.3|28602.3|28595.3|28687.3|28680.3|28587.3|28580.3|2557
1620144000000|2021-05-04 16:00:00|28599.8|28592.8|28634.8|28627.8|28677.3|28670.3|28597.3|28590.3|1095
1620147600000|2021-05-04 17:00:00|28632.3|28625.3|28662.3|28655.3|28682.3|28675.3|28622.3|28615.3|856
1620151200000|2021-05-04 18:00:00|28657.3|28650.3|28682.3|28675.3|28707.3|28700.3|28644.8|28637.8|716
1620154800000|2021-05-04 19:00:00|28677.3|28670.3|28739.8|28732.8|28752.3|28745.3|28662.3|28655.3|1420
1620158400000|2021-05-04 20:00:00|28737.3|28730.3|28722.3|28692.3|28744.8|28737.8|28707.3|28690|384
1620162000000|2021-05-04 21:00:00|28722.4|28692.4|28733.4|28703.4|28733.4|28703.4|28721.9|28691.9|0
1620165600000|2021-05-04 22:00:00|28733.1|28703.1|28736.3|28721.3|28738.8|28723.8|28688.8|28673.8|129
1620169200000|2021-05-04 23:00:00|28733.8|28718.8|28769.8|28762.8|28769.8|28762.8|28691.3|28676.3|8117
1620172800000|2021-05-05 00:00:00|28772.3|28765.3|28807.3|28800.3|28837.3|28830.3|28739.8|28732.8|1111
1620176400000|2021-05-05 01:00:00|28809.8|28802.8|28857.3|28850.3|28874.8|28867.8|28797.3|28790.3|520
1620180000000|2021-05-05 02:00:00|28859.8|28852.8|28837.3|28830.3|28872.3|28865.3|28812.3|28805.3|321
1620183600000|2021-05-05 03:00:00|28839.8|28832.8|28837.3|28830.3|28849.8|28842.8|28822.3|28815.3|133
1620187200000|2021-05-05 04:00:00|28832.3|28825.3|28854.8|28847.8|28867.3|28860.3|28827.3|28820.3|272
1620190800000|2021-05-05 05:00:00|28852.3|28845.3|28832.3|28825.3|28862.3|28855.3|28777.3|28770.3|704
1620194400000|2021-05-05 06:00:00|28837.3|28830.3|28827.3|28820.3|28852.3|28845.3|28812.3|28805.3|572
1620198000000|2021-05-05 07:00:00|28824.8|28817.8|28899.8|28892.8|28917.3|28910.3|28807.3|28800.3|876
1620201600000|2021-05-05 08:00:00|28902.3|28895.3|28922.3|28915.3|28937.3|28930.3|28887.3|28880.3|570
1620205200000|2021-05-05 09:00:00|28919.8|28912.8|28917.3|28910.3|28952.3|28945.3|28912.3|28905.3|489
1620208800000|2021-05-05 10:00:00|28919.8|28912.8|28932.3|28925.3|28942.3|28935.3|28907.3|28900.3|318
1620212400000|2021-05-05 11:00:00|28934.8|28927.8|28952.3|28945.3|28957.3|28950.3|28922.3|28915.3|651
1620216000000|2021-05-05 12:00:00|28954.8|28947.8|28972.3|28965.3|28977.3|28970.3|28939.8|28932.8|471
1620219600000|2021-05-05 13:00:00|28974.8|28967.8|29014.8|29007.8|29034.8|29027.8|28937.3|28930.3|1676
1620223200000|2021-05-05 14:00:00|29012.3|29005.3|29047.3|29040.3|29057.3|29050.3|28927.3|28920.3|1970
1620226800000|2021-05-05 15:00:00|29049.8|29042.8|29147.3|29140.3|29152.3|29145.3|29037.3|29030.3|2048
1620230400000|2021-05-05 16:00:00|29152.3|29145.3|29127.3|29120.3|29152.3|29145.3|29117.3|29110.3|999
1620234000000|2021-05-05 17:00:00|29124.8|29117.8|29142.3|29135.3|29182.3|29175.3|29102.3|29095.3|945
1620237600000|2021-05-05 18:00:00|29147.3|29140.3|29152.3|29145.3|29182.3|29175.3|29112.3|29105.3|647
1620241200000|2021-05-05 19:00:00|29149.8|29142.8|29077.3|29070.3|29152.3|29145.3|29042.3|29035.3|1609
1620244800000|2021-05-05 20:00:00|29074.8|29067.8|29042|29012|29083.8|29070.3|29028.8|29011.3|375
1620248400000|2021-05-05 21:00:00|29042.1|29012.1|29043.8|29013.8|29045.6|29015.6|29031.8|29001.8|0
1620252000000|2021-05-05 22:00:00|29047.5|29017.5|29001.3|28986.3|29056.8|29028.8|29001.3|28986.3|139
1620255600000|2021-05-05 23:00:00|29003.8|28988.8|29037.3|29030.3|29079.8|29072.8|28972.3|28965.3|8689
1620259200000|2021-05-06 00:00:00|29042.3|29035.3|29302.3|29295.3|29302.3|29295.3|29027.3|29020.3|12436
1620262800000|2021-05-06 01:00:00|29299.8|29292.8|29427.3|29420.3|29427.3|29420.3|29292.3|29285.3|8861
1620266400000|2021-05-06 02:00:00|29432.3|29425.3|29359.8|29352.8|29447.3|29440.3|29337.3|29330.3|6491
1620270000000|2021-05-06 03:00:00|29357.3|29350.3|29287.3|29280.3|29369.8|29362.8|29287.3|29280.3|4923
1620273600000|2021-05-06 04:00:00|29292.3|29285.3|29272.3|29265.3|29347.3|29340.3|29272.3|29265.3|3403
1620277200000|2021-05-06 05:00:00|29274.8|29267.8|29357.3|29350.3|29367.3|29360.3|29272.3|29265.3|8836
1620280800000|2021-05-06 06:00:00|29347.3|29340.3|29332.3|29325.3|29347.3|29340.3|29307.3|29300.3|5839
1620284400000|2021-05-06 07:00:00|29329.8|29322.8|29362.3|29355.3|29427.3|29420.3|29324.8|29317.8|1873
1620288000000|2021-05-06 08:00:00|29357.3|29350.3|29302.3|29295.3|29372.3|29365.3|29277.3|29270.3|1130
1620291600000|2021-05-06 09:00:00|29304.8|29297.8|29252.3|29245.3|29319.8|29312.8|29207.3|29200.3|1890
1620295200000|2021-05-06 10:00:00|29247.3|29240.3|29252.3|29245.3|29292.3|29285.3|29247.3|29240.3|648
1620298800000|2021-05-06 11:00:00|29247.3|29240.3|29252.3|29245.3|29282.3|29275.3|29247.3|29240.3|731
1620302400000|2021-05-06 12:00:00|29254.8|29247.8|29272.3|29265.3|29282.3|29275.3|29247.3|29240.3|965
1620306000000|2021-05-06 13:00:00|29274.8|29267.8|29247.3|29240.3|29314.8|29307.8|29242.3|29235.3|1694
1620309600000|2021-05-06 14:00:00|29242.3|29235.3|29242.3|29235.3|29267.3|29260.3|29187.3|29180.3|1866
1620313200000|2021-05-06 15:00:00|29244.8|29237.8|29312.3|29305.3|29342.3|29335.3|29202.3|29195.3|1921
1620316800000|2021-05-06 16:00:00|29314.8|29307.8|29302.3|29295.3|29322.3|29315.3|29272.3|29265.3|1093
1620320400000|2021-05-06 17:00:00|29299.8|29292.8|29267.3|29260.3|29312.3|29305.3|29262.3|29255.3|612
1620324000000|2021-05-06 18:00:00|29269.8|29262.8|29267.3|29260.3|29287.3|29280.3|29217.3|29210.3|713
1620327600000|2021-05-06 19:00:00|29272.3|29265.3|29367.3|29360.3|29372.3|29365.3|29252.3|29245.3|1658
1620331200000|2021-05-06 20:00:00|29372.3|29365.3|29363.3|29333.3|29388.8|29375.3|29356.3|29332.5|460
1620334800000|2021-05-06 21:00:00|29363.5|29333.5|29368.6|29338.6|29370.2|29340.2|29361.3|29331.3|0
1620338400000|2021-05-06 22:00:00|29374.5|29344.5|29368.8|29353.8|29393.8|29378.8|29366.3|29337.1|55
1620342000000|2021-05-06 23:00:00|29366.3|29351.3|29352.4|29345.4|29372.4|29365.4|29307.4|29300.4|20163
1620345600000|2021-05-07 00:00:00|29354.9|29347.9|29357.4|29350.4|29379.9|29372.9|29239.9|29232.9|7189
1620349200000|2021-05-07 01:00:00|29359.9|29352.9|29417.4|29410.4|29462.4|29455.4|29359.9|29352.9|6754
1620352800000|2021-05-07 02:00:00|29419.9|29412.9|29387.4|29380.4|29442.4|29435.4|29372.4|29365.4|2921
1620356400000|2021-05-07 03:00:00|29392.4|29385.4|29382.4|29375.4|29404.9|29397.9|29357.4|29350.4|2575
1620360000000|2021-05-07 04:00:00|29377.4|29370.4|29377.4|29370.4|29402.4|29395.4|29342.4|29335.4|2778
1620363600000|2021-05-07 05:00:00|29379.9|29372.9|29372.4|29365.4|29402.4|29395.4|29352.4|29345.4|5431
1620367200000|2021-05-07 06:00:00|29367.4|29360.4|29387.4|29380.4|29402.4|29395.4|29352.4|29345.4|3189
1620370800000|2021-05-07 07:00:00|29392.4|29385.4|29362.4|29355.4|29397.4|29390.4|29337.4|29330.4|1022
1620374400000|2021-05-07 08:00:00|29364.9|29357.9|29394.9|29387.9|29402.4|29395.4|29357.4|29350.4|578
1620378000000|2021-05-07 09:00:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29367.4|29360.4|839
1620381600000|2021-05-07 10:00:00|29397.4|29390.4|29407.4|29400.4|29419.9|29412.9|29382.4|29375.4|658
1620385200000|2021-05-07 11:00:00|29409.9|29402.9|29417.4|29410.4|29422.4|29415.4|29397.4|29390.4|474
1620388800000|2021-05-07 12:00:00|29414.9|29407.9|29342.4|29335.4|29417.4|29410.4|29287.4|29280.4|3338
1620392400000|2021-05-07 13:00:00|29337.4|29330.4|29357.4|29350.4|29382.4|29375.4|29272.4|29265.4|1890
1620396000000|2021-05-07 14:00:00|29359.9|29352.9|29399.9|29392.9|29407.4|29400.4|29357.4|29350.4|2323
1620399600000|2021-05-07 15:00:00|29402.4|29395.4|29412.4|29405.4|29424.9|29417.9|29372.4|29365.4|1330
1620403200000|2021-05-07 16:00:00|29414.9|29407.9|29392.4|29385.4|29417.4|29410.4|29387.4|29380.4|897
1620406800000|2021-05-07 17:00:00|29394.9|29387.9|29357.4|29350.4|29397.4|29390.4|29347.4|29340.4|632
1620410400000|2021-05-07 18:00:00|29354.9|29347.9|29392.4|29385.4|29397.4|29390.4|29339.9|29332.9|474
1620414000000|2021-05-07 19:00:00|29389.9|29382.9|29412.4|29405.4|29427.4|29420.4|29387.4|29380.4|842
1620417600000|2021-05-07 20:00:00|29414.9|29407.9|29418.9|29403.9|29436.4|29421.4|29402.4|29391.4|440
1620597600000|2021-05-09 22:00:00|29413.9|29398.9|29408.9|29393.9|29423.9|29408.9|29403.9|29388.9|41
1620601200000|2021-05-09 23:00:00|29406.4|29391.4|29402.3|29395.3|29417.3|29410.3|29362.3|29355.3|13381
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29622.3|29615.3|29652.3|29645.3|29357.3|29350.3|9837
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29637.3|29630.3|29702.3|29695.3|29614.8|29607.8|5365
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29607.3|29600.3|29642.3|29635.3|29597.3|29590.3|2396
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29562.3|29555.3|29614.8|29607.8|29542.3|29535.3|3150
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29552.3|29545.3|29559.8|29552.8|29514.8|29507.8|2512
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29542.3|29535.3|29562.3|29555.3|29502.3|29495.3|5176
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29567.3|29560.3|29584.8|29577.8|29527.3|29520.3|4724
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29524.8|29517.8|29569.8|29562.8|29512.3|29505.3|1072
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29499.8|29492.8|29544.8|29537.8|29492.3|29485.3|1129
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29517.3|29510.3|29524.8|29517.8|29492.3|29485.3|616
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29537.3|29530.3|29512.3|29505.3|456
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29542.3|29535.3|29557.3|29550.3|29527.3|29520.3|426
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29547.3|29540.3|29567.3|29560.3|29537.3|29530.3|735
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29537.3|29530.3|29562.3|29555.3|29517.3|29510.3|1372
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29497.3|29490.3|29547.3|29540.3|29482.3|29475.3|1694
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29532.3|29525.3|29547.3|29540.3|29487.3|29480.3|1141
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29517.3|29510.3|29549.8|29542.8|29517.3|29510.3|507
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29489.8|29482.8|29522.3|29515.3|29487.3|29480.3|581
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29352.3|29345.3|29492.3|29485.3|29332.3|29325.3|2837
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29277.3|29270.3|29372.3|29365.3|29267.3|29260.3|2156
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29259.1|29229.1|29283.8|29275.3|29237.3|29226.3|680
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29294.8|29264.8|29305|29275|29258.1|29228.1|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29283.8|29268.8|29302.9|29272.9|29251.3|29236.3|146
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29267.3|29260.3|29286.3|29272.8|29212.3|29205.3|10542
1620691200000|2021-05-11 00:00:00|29247.3|29240.3|28887.3|28880.3|29312.3|29305.3|28834.8|28827.8|19744
1620694800000|2021-05-11 01:00:00|28884.8|28877.8|28787.3|28780.3|28932.3|28925.3|28724.8|28717.8|9577
1620698400000|2021-05-11 02:00:00|28792.3|28785.3|28672.3|28665.3|28792.3|28785.3|28632.3|28625.3|8616
1620702000000|2021-05-11 03:00:00|28667.3|28660.3|28647.2|28640.2|28747.2|28740.2|28607.3|28600.3|6055
1620705600000|2021-05-11 04:00:00|28644.7|28637.7|28542.2|28535.2|28662.2|28655.2|28532.2|28525.2|5782
1620709200000|2021-05-11 05:00:00|28544.7|28537.7|28627.2|28620.2|28629.7|28622.7|28534.7|28527.7|10026
1620712800000|2021-05-11 06:00:00|28617.2|28610.2|28689.7|28682.7|28717.2|28710.2|28607.2|28600.2|9265
1620716400000|2021-05-11 07:00:00|28692.2|28685.2|28607.2|28600.2|28714.7|28707.7|28512.2|28505.2|3650
1620720000000|2021-05-11 08:00:00|28609.7|28602.7|28592.2|28585.2|28677.2|28670.2|28532.2|28525.2|2578
1620723600000|2021-05-11 09:00:00|28594.7|28587.7|28654.7|28647.7|28704.7|28697.7|28592.2|28585.2|1473
1620727200000|2021-05-11 10:00:00|28657.2|28650.2|28627.2|28620.2|28672.2|28665.2|28574.7|28567.7|958
1620730800000|2021-05-11 11:00:00|28629.7|28622.7|28547.2|28540.2|28639.7|28632.7|28537.2|28530.2|1000
1620734400000|2021-05-11 12:00:00|28542.2|28535.2|28327.2|28320.2|28572.2|28565.2|28317.2|28310.2|4857
1620738000000|2021-05-11 13:00:00|28324.7|28317.7|28527.2|28520.2|28527.2|28520.2|28257.2|28250.2|5956
1620741600000|2021-05-11 14:00:00|28537.2|28530.2|28402.2|28395.2|28567.2|28560.2|28287.2|28280.2|6030
1620745200000|2021-05-11 15:00:00|28397.2|28390.2|28527.2|28520.2|28552.2|28545.2|28349.7|28342.7|3599
1620748800000|2021-05-11 16:00:00|28529.7|28522.7|28467.2|28460.2|28547.2|28540.2|28427.2|28420.2|1725
1620752400000|2021-05-11 17:00:00|28464.7|28457.7|28607.2|28600.2|28632.2|28625.2|28459.7|28452.7|1839
1620756000000|2021-05-11 18:00:00|28609.7|28602.7|28622.2|28615.2|28647.2|28640.2|28567.2|28560.2|1789
1620759600000|2021-05-11 19:00:00|28619.7|28612.7|28617.2|28610.2|28662.2|28655.2|28552.2|28545.2|2888
1620763200000|2021-05-11 20:00:00|28612.2|28605.2|28563.5|28533.5|28627.2|28620.2|28553.7|28532.2|306
1620766800000|2021-05-11 21:00:00|28563.7|28533.7|28580.4|28550.4|28582.2|28552.2|28555.3|28525.3|0
1620770400000|2021-05-11 22:00:00|28581|28551|28588.7|28573.7|28593.7|28578.7|28551.2|28536.2|163
1620774000000|2021-05-11 23:00:00|28586.2|28571.2|28702.2|28695.2|28702.2|28695.2|28563.7|28548.7|29583
1620777600000|2021-05-12 00:00:00|28707.2|28700.2|28399.7|28392.7|28844.7|28837.7|28329.7|28322.7|15258
1620781200000|2021-05-12 01:00:00|28397.2|28390.2|28372.2|28365.2|28547.2|28540.2|28342.2|28335.2|8414
1620784800000|2021-05-12 02:00:00|28377.2|28370.2|28392.3|28385.3|28487.2|28480.2|28337.2|28330.2|5657
1620788400000|2021-05-12 03:00:00|28394.8|28387.8|28062.3|28055.3|28417.3|28410.3|28017.3|28010.3|10377
1620792000000|2021-05-12 04:00:00|28059.8|28052.8|28014.8|28007.8|28087.3|28080.3|27882.3|27875.3|7666
1620795600000|2021-05-12 05:00:00|28017.3|28010.3|28157.3|28150.3|28242.3|28235.3|27999.8|27992.8|10099
1620799200000|2021-05-12 06:00:00|28162.3|28155.3|28237.3|28230.3|28247.3|28240.3|28107.3|28100.3|6502
1620802800000|2021-05-12 07:00:00|28239.8|28232.8|28304.8|28297.8|28332.3|28325.3|28202.3|28195.3|2909
1620806400000|2021-05-12 08:00:00|28302.3|28295.3|28222.3|28215.3|28322.3|28315.3|28154.8|28147.8|2139
1620810000000|2021-05-12 09:00:00|28224.8|28217.8|28197.3|28190.3|28262.3|28255.3|28129.8|28122.8|1684
1620813600000|2021-05-12 10:00:00|28199.8|28192.8|28157.3|28150.3|28249.8|28242.8|28142.3|28135.3|1055
1620817200000|2021-05-12 11:00:00|28159.8|28152.8|28184.8|28177.8|28199.8|28192.8|28142.3|28135.3|750
1620820800000|2021-05-12 12:00:00|28182.3|28175.3|28159.8|28152.8|28222.3|28215.3|28012.3|28005.3|5669
1620824400000|2021-05-12 13:00:00|28162.3|28155.3|28099.8|28092.8|28202.3|28195.3|28057.3|28050.3|4430
1620828000000|2021-05-12 14:00:00|28097.3|28090.3|28004.8|27997.8|28162.3|28155.3|27947.3|27940.3|3487
1620831600000|2021-05-12 15:00:00|28007.3|28000.3|27957.3|27950.3|28092.3|28085.3|27942.3|27935.3|2929
1620835200000|2021-05-12 16:00:00|27954.8|27947.8|27957.3|27950.3|28002.3|27995.3|27877.3|27870.3|2544
1620838800000|2021-05-12 17:00:00|27954.8|27947.8|27939.8|27932.8|28047.3|28040.3|27907.3|27900.3|1912
1620842400000|2021-05-12 18:00:00|27937.3|27930.3|27862.3|27855.3|27957.3|27950.3|27827.3|27820.3|2583
1620846000000|2021-05-12 19:00:00|27857.3|27850.3|27747.3|27740.3|27877.3|27870.3|27662.3|27655.3|4579
1620849600000|2021-05-12 20:00:00|27752.3|27745.3|27726.3|27696.3|27769.8|27762.8|27678.8|27663.8|949
1620853200000|2021-05-12 21:00:00|27727.9|27697.9|27728.3|27698.3|27730.9|27700.9|27714.1|27684.1|0
1620856800000|2021-05-12 22:00:00|27726|27696|27788.8|27773.8|27821.3|27806.3|27723.8|27696|281
1620860400000|2021-05-12 23:00:00|27796.3|27781.3|27802.3|27795.3|27817.3|27810.3|27734.8|27727.8|25596
1620864000000|2021-05-13 00:00:00|27792.3|27785.3|27697.3|27690.3|27807.3|27800.3|27577.3|27570.3|13921
1620867600000|2021-05-13 01:00:00|27699.8|27692.8|27642.3|27635.3|27702.3|27695.3|27557.3|27550.3|8302
1620871200000|2021-05-13 02:00:00|27637.3|27630.3|27634.7|27627.7|27697.2|27690.2|27534.7|27527.7|6767
1620874800000|2021-05-13 03:00:00|27637.2|27630.2|27684.7|27677.7|27767.2|27760.2|27632.2|27625.2|5264
1620878400000|2021-05-13 04:00:00|27682.2|27675.2|27599.7|27592.7|27737.2|27730.2|27582.2|27575.2|5572
1620882000000|2021-05-13 05:00:00|27602.2|27595.2|27442.2|27435.2|27604.7|27597.7|27387.2|27380.2|14711
1620885600000|2021-05-13 06:00:00|27452.2|27445.2|27497.2|27490.2|27552.2|27545.2|27452.2|27445.2|7812
1620889200000|2021-05-13 07:00:00|27499.7|27492.7|27239.7|27232.7|27502.2|27495.2|27187.2|27180.2|5694
1620892800000|2021-05-13 08:00:00|27237.2|27230.2|27227.2|27220.2|27282.2|27275.2|27137.2|27130.2|4673
1620896400000|2021-05-13 09:00:00|27229.7|27222.7|27264.7|27257.7|27319.7|27312.7|27179.7|27172.7|2797
1620900000000|2021-05-13 10:00:00|27267.2|27260.2|27317.2|27310.2|27327.2|27320.2|27197.2|27190.2|1521
1620903600000|2021-05-13 11:00:00|27319.7|27312.7|27389.7|27382.7|27432.2|27425.2|27279.7|27272.7|2911
1620907200000|2021-05-13 12:00:00|27387.2|27380.2|27457.2|27450.2|27494.7|27487.7|27382.2|27375.2|1825
1620910800000|2021-05-13 13:00:00|27454.7|27447.7|27612.2|27605.2|27637.2|27630.2|27447.2|27440.2|3335
1620914400000|2021-05-13 14:00:00|27614.7|27607.7|27667.2|27660.2|27712.2|27705.2|27609.7|27602.7|4686
1620918000000|2021-05-13 15:00:00|27672.2|27665.2|27582.2|27575.2|27677.2|27670.2|27542.2|27535.2|3103
1620921600000|2021-05-13 16:00:00|27587.2|27580.2|27602.2|27595.2|27657.2|27650.2|27567.2|27560.2|1592
1620925200000|2021-05-13 17:00:00|27607.2|27600.2|27537.2|27530.2|27647.2|27640.2|27472.2|27465.2|1763
1620928800000|2021-05-13 18:00:00|27534.7|27527.7|27662.2|27655.2|27722.2|27715.2|27532.2|27525.2|2888
1620932400000|2021-05-13 19:00:00|27664.7|27657.7|27702.2|27695.2|27759.7|27752.7|27662.2|27655.2|2453
1620936000000|2021-05-13 20:00:00|27697.2|27690.2|27712.7|27682.7|27736.2|27721.2|27687.2|27680.2|666
1620939600000|2021-05-13 21:00:00|27711.5|27681.5|27737.8|27707.8|27738.9|27708.9|27711.3|27681.3|0
1620943200000|2021-05-13 22:00:00|27744.3|27714.3|27761.2|27746.2|27761.2|27746.2|27711.2|27696.2|122
1620946800000|2021-05-13 23:00:00|27766.2|27751.2|27809.7|27802.7|27869.7|27862.7|27752.2|27743.7|32696
1620950400000|2021-05-14 00:00:00|27804.7|27797.7|27897.2|27890.2|27957.2|27950.2|27729.7|27722.7|13161
1620954000000|2021-05-14 01:00:00|27894.7|27887.7|27842.2|27835.2|27922.2|27915.2|27769.7|27762.7|6051
1620957600000|2021-05-14 02:00:00|27844.7|27837.7|27932.2|27925.2|27947.2|27940.2|27817.2|27810.2|4555
1620961200000|2021-05-14 03:00:00|27934.7|27927.7|28007.2|28000.2|28052.2|28045.2|27929.7|27922.7|4936
1620964800000|2021-05-14 04:00:00|28009.7|28002.7|28067.2|28060.2|28102.2|28095.2|28007.2|28000.2|4888
1620968400000|2021-05-14 05:00:00|28069.7|28062.7|28097.2|28090.2|28147.2|28140.2|28062.2|28055.2|10056
1620972000000|2021-05-14 06:00:00|28099.7|28092.7|28074.7|28067.7|28099.7|28092.7|27982.2|27975.2|9945
1620975600000|2021-05-14 07:00:00|28077.2|28070.2|27967.2|27960.2|28087.2|28080.2|27942.2|27935.2|2039
1620979200000|2021-05-14 08:00:00|27962.2|27955.2|28017.2|28010.2|28022.2|28015.2|27937.2|27930.2|1483
1620982800000|2021-05-14 09:00:00|28022.2|28015.2|28027.2|28020.2|28072.2|28065.2|28017.2|28010.2|973
1620986400000|2021-05-14 10:00:00|28029.7|28022.7|28022.2|28015.2|28054.7|28047.7|28009.7|28002.7|356
1620990000000|2021-05-14 11:00:00|28017.2|28010.2|28062.2|28055.2|28072.2|28065.2|28012.2|28005.2|534
1620993600000|2021-05-14 12:00:00|28067.2|28060.2|28054.7|28047.7|28077.2|28070.2|27992.2|27985.2|998
1620997200000|2021-05-14 13:00:00|28057.2|28050.2|28207.2|28200.2|28207.2|28200.2|28047.2|28040.2|2913
1621000800000|2021-05-14 14:00:00|28212.2|28205.2|28217.2|28210.2|28222.2|28215.2|28139.7|28132.7|1851
1621004400000|2021-05-14 15:00:00|28219.7|28212.7|28227.2|28220.2|28267.2|28260.2|28187.2|28180.2|1842
1621008000000|2021-05-14 16:00:00|28229.7|28222.7|28262.2|28255.2|28282.2|28275.2|28222.2|28215.2|914
1621011600000|2021-05-14 17:00:00|28267.2|28260.2|28272.2|28265.2|28284.7|28277.7|28242.2|28235.2|829
1621015200000|2021-05-14 18:00:00|28269.7|28262.7|28309.7|28302.7|28322.2|28315.2|28262.2|28255.2|1133
1621018800000|2021-05-14 19:00:00|28312.2|28305.2|28304.7|28297.7|28329.7|28322.7|28277.2|28270.2|1748
1621022400000|2021-05-14 20:00:00|28302.2|28295.2|28281.2|28266.2|28321.2|28312.7|28278.7|28263.7|396
1621202400000|2021-05-16 22:00:00|28301.2|28286.2|28316.2|28301.2|28341.2|28326.2|28283.7|28268.7|113
1621206000000|2021-05-16 23:00:00|28313.7|28298.7|28334.7|28327.7|28352.2|28345.2|28257.2|28250.2|15451
1621209600000|2021-05-17 00:00:00|28329.7|28322.7|27964.7|27957.7|28347.2|28340.2|27877.2|27870.2|11943
1621213200000|2021-05-17 01:00:00|27962.2|27955.2|27907.2|27900.2|28032.2|28025.2|27897.2|27890.2|6965
1621216800000|2021-05-17 02:00:00|27909.7|27902.7|27767.2|27760.2|27937.2|27930.2|27719.7|27712.7|6745
1621220400000|2021-05-17 03:00:00|27769.7|27762.7|27682.2|27675.2|27772.2|27765.2|27627.2|27620.2|4494
1621224000000|2021-05-17 04:00:00|27687.2|27680.2|27812|27805|27817|27810|27652.2|27645.2|3792
1621227600000|2021-05-17 05:00:00|27814.5|27807.5|27827|27820|27877|27870|27789.5|27782.5|6327
1621231200000|2021-05-17 06:00:00|27837|27830|27814.5|27807.5|27837|27830|27772|27765|5623
1621234800000|2021-05-17 07:00:00|27812|27805|27692|27685|27869.5|27862.5|27672|27665|3150
1621238400000|2021-05-17 08:00:00|27694.5|27687.5|27817|27810|27829.5|27822.5|27689.5|27682.5|1882
1621242000000|2021-05-17 09:00:00|27819.5|27812.5|27814.5|27807.5|27822|27815|27777|27770|879
1621245600000|2021-05-17 10:00:00|27817|27810|27717|27710|27817|27810|27702|27695|774
1621249200000|2021-05-17 11:00:00|27719.5|27712.5|27687|27680|27762|27755|27674.5|27667.5|1177
1621252800000|2021-05-17 12:00:00|27689.5|27682.5|27712|27705|27724.5|27717.5|27637|27630|1162
1621256400000|2021-05-17 13:00:00|27709.5|27702.5|27707|27700|27797|27790|27672|27665|2691
1621260000000|2021-05-17 14:00:00|27702|27695|27727|27720|27754.5|27747.5|27667|27660|2080
1621263600000|2021-05-17 15:00:00|27722|27715|27697|27690|27747|27740|27682|27675|1386
1621267200000|2021-05-17 16:00:00|27694.5|27687.5|27717|27710|27739.5|27732.5|27677|27670|911
1621270800000|2021-05-17 17:00:00|27714.5|27707.5|27682|27675|27732|27725|27657|27650|660
1621274400000|2021-05-17 18:00:00|27687|27680|27752|27745|27762|27755|27672|27665|641
1621278000000|2021-05-17 19:00:00|27749.5|27742.5|27797|27790|27817|27810|27747|27740|1589
1621281600000|2021-05-17 20:00:00|27792|27785|27784.8|27754.8|27817|27810|27773.5|27753.5|389
1621285200000|2021-05-17 21:00:00|27786|27756|27784|27754|27789.6|27759.6|27781|27751|0
1621288800000|2021-05-17 22:00:00|27780.2|27750.2|27791|27776|27811|27796|27771|27746.7|111
1621292400000|2021-05-17 23:00:00|27783.5|27768.5|27964.5|27957.5|27979.5|27972.5|27783.5|27768.5|14072
1621296000000|2021-05-18 00:00:00|27972|27965|28264.5|28257.5|28269.5|28262.5|27962|27955|12367
1621299600000|2021-05-18 01:00:00|28267|28260|28462|28455|28467|28460|28252|28245|9747
1621303200000|2021-05-18 02:00:00|28459.5|28452.5|28417|28410|28492|28485|28397|28390|4990
1621306800000|2021-05-18 03:00:00|28414.5|28407.5|28447|28440|28482|28475|28412|28405|2701
1621310400000|2021-05-18 04:00:00|28449.5|28442.5|28479.5|28472.5|28479.5|28472.5|28377|28370|3350
1621314000000|2021-05-18 05:00:00|28482|28475|28432|28425|28492|28485|28417|28410|5287
1621317600000|2021-05-18 06:00:00|28422|28415|28412|28405|28467|28460|28397|28390|7613
1621321200000|2021-05-18 07:00:00|28409.5|28402.5|28402|28395|28457|28450|28387|28380|1642
1621324800000|2021-05-18 08:00:00|28399.5|28392.5|28332|28325|28402|28395|28327|28320|1163
1621328400000|2021-05-18 09:00:00|28334.5|28327.5|28342|28335|28374.5|28367.5|28317|28310|621
1621332000000|2021-05-18 10:00:00|28344.5|28337.5|28367|28360|28377|28370|28339.5|28332.5|655
1621335600000|2021-05-18 11:00:00|28364.5|28357.5|28327|28320|28377|28370|28292|28285|899
1621339200000|2021-05-18 12:00:00|28324.5|28317.5|28299.5|28292.5|28334.5|28327.5|28264.5|28257.5|832
1621342800000|2021-05-18 13:00:00|28297|28290|28262|28255|28319.5|28312.5|28247|28240|1765
1621346400000|2021-05-18 14:00:00|28259.5|28252.5|28327|28320|28347|28340|28202|28195|2938
1621350000000|2021-05-18 15:00:00|28329.5|28322.5|28272|28265|28332|28325|28252|28245|1474
1621353600000|2021-05-18 16:00:00|28274.5|28267.5|28267|28260|28282|28275|28242|28235|806
1621357200000|2021-05-18 17:00:00|28269.5|28262.5|28257|28250|28304.5|28297.5|28249.5|28242.5|477
1621360800000|2021-05-18 18:00:00|28262|28255|28177|28170|28272|28265|28152|28145|1744
1621364400000|2021-05-18 19:00:00|28179.5|28172.5|28132|28125|28232|28225|28127|28120|1715
1621368000000|2021-05-18 20:00:00|28129.5|28122.5|28049.7|28019.7|28137|28130|28041|28018.8|632
1621371600000|2021-05-18 21:00:00|28049.9|28019.9|28041.8|28011.8|28051.8|28021.8|28035.1|28005.1|0
1621375200000|2021-05-18 22:00:00|28039.5|28009.5|28098.5|28083.5|28121|28106|28039.5|28009.5|188
1621378800000|2021-05-18 23:00:00|28101|28086|27932|27925|28151|28136|27917|27910|15565
1621382400000|2021-05-19 00:00:00|27942|27935|28077|28070|28117|28110|27842|27835|11667
1621386000000|2021-05-19 01:00:00|28082|28075|28072|28065|28222|28215|28027|28020|5574
1621389600000|2021-05-19 02:00:00|28069.5|28062.5|27944.5|27937.5|28069.5|28062.5|27927|27920|3781
1621393200000|2021-05-19 03:00:00|27942|27935|28001.9|27994.9|28022|28015|27932|27925|1887
1621396800000|2021-05-19 04:00:00|28004.4|27997.4|27901.9|27894.9|28031.9|28024.9|27841.9|27834.9|3198
1621400400000|2021-05-19 05:00:00|27906.9|27899.9|28036.9|28029.9|28046.9|28039.9|27891.9|27884.9|5903
1621404000000|2021-05-19 06:00:00|28041.9|28034.9|27984.4|27977.4|28059.4|28052.4|27966.9|27959.9|6999
1621407600000|2021-05-19 07:00:00|27986.9|27979.9|27916.9|27909.9|27996.9|27989.9|27886.9|27879.9|2491
1621411200000|2021-05-19 08:00:00|27914.4|27907.4|27846.9|27839.9|27936.9|27929.9|27794.4|27787.4|2029
1621414800000|2021-05-19 09:00:00|27849.4|27842.4|27871.9|27864.9|27951.9|27944.9|27841.9|27834.9|1410
1621418400000|2021-05-19 10:00:00|27874.4|27867.4|27936.9|27929.9|27936.9|27929.9|27866.9|27859.9|676
1621422000000|2021-05-19 11:00:00|27931.9|27924.9|27834.4|27827.4|27941.9|27934.9|27814.4|27807.4|1760
1621425600000|2021-05-19 12:00:00|27831.9|27824.9|27731.9|27724.9|27889.4|27882.4|27721.9|27714.9|1429
1621429200000|2021-05-19 13:00:00|27729.4|27722.4|27751.9|27744.9|27791.9|27784.9|27649.4|27642.4|3899
1621432800000|2021-05-19 14:00:00|27749.4|27742.4|27691.9|27684.9|27761.9|27754.9|27596.9|27589.9|4858
1621436400000|2021-05-19 15:00:00|27694.4|27687.4|27821.9|27814.9|27821.9|27814.9|27676.9|27669.9|2413
1621440000000|2021-05-19 16:00:00|27819.4|27812.4|27889.4|27882.4|27909.4|27902.4|27801.9|27794.9|1584
1621443600000|2021-05-19 17:00:00|27886.9|27879.9|27949.4|27942.4|27981.9|27974.9|27886.9|27879.9|1357
1621447200000|2021-05-19 18:00:00|27946.9|27939.9|27841.9|27834.9|28026.9|28019.9|27824.4|27817.4|4577
1621450800000|2021-05-19 19:00:00|27839.4|27832.4|27939.4|27932.4|27946.9|27939.9|27791.9|27784.9|2490
1621454400000|2021-05-19 20:00:00|27936.9|27929.9|27959.1|27929.1|27971.9|27964.9|27931.9|27924.9|507
1621458000000|2021-05-19 21:00:00|27959.3|27929.3|27969.7|27939.7|27970.6|27940.6|27958.8|27928.8|0
1621461600000|2021-05-19 22:00:00|27963.3|27933.3|27928.4|27913.4|27970.9|27955.9|27913.4|27898.4|54
1621465200000|2021-05-19 23:00:00|27925.9|27910.9|27879.4|27872.4|27935.9|27920.9|27821.9|27814.9|26783
1621468800000|2021-05-20 00:00:00|27886.9|27879.9|28051.9|28044.9|28171.9|28164.9|27786.9|27779.9|8402
1621472400000|2021-05-20 01:00:00|28056.9|28049.9|28066.9|28059.9|28101.9|28094.9|27886.9|27879.9|5450
1621476000000|2021-05-20 02:00:00|28064.4|28057.4|27991.9|27984.9|28084.4|28077.4|27976.9|27969.9|2691
1621479600000|2021-05-20 03:00:00|27996.9|27989.9|28041.9|28034.9|28111.9|28104.9|27974.4|27967.4|1902
1621483200000|2021-05-20 04:00:00|28039.4|28032.4|28151.9|28144.9|28169.4|28162.4|28034.4|28027.4|3187
1621486800000|2021-05-20 05:00:00|28149.4|28142.4|28096.9|28089.9|28181.9|28174.9|28096.9|28089.9|3220
1621490400000|2021-05-20 06:00:00|28091.9|28084.9|28056.9|28049.9|28114.4|28107.4|28051.9|28044.9|3472
1621494000000|2021-05-20 07:00:00|28061.9|28054.9|28066.9|28059.9|28099.4|28092.4|28044.4|28037.4|736
1621497600000|2021-05-20 08:00:00|28064.4|28057.4|27941.9|27934.9|28076.9|28069.9|27906.9|27899.9|1505
1621501200000|2021-05-20 09:00:00|27936.9|27929.9|27901.9|27894.9|27976.9|27969.9|27871.9|27864.9|2327
1621504800000|2021-05-20 10:00:00|27899.4|27892.4|27974.4|27967.4|27981.9|27974.9|27881.9|27874.9|832
1621508400000|2021-05-20 11:00:00|27971.9|27964.9|28006.9|27999.9|28026.9|28019.9|27954.4|27947.4|676
1621512000000|2021-05-20 12:00:00|28009.4|28002.4|28079.4|28072.4|28081.9|28074.9|27976.9|27969.9|2547
1621515600000|2021-05-20 13:00:00|28076.9|28069.9|28186.9|28179.9|28201.9|28194.9|28046.9|28039.9|2944
1621519200000|2021-05-20 14:00:00|28191.9|28184.9|28196.9|28189.9|28231.9|28224.9|28164.4|28157.4|1558
1621522800000|2021-05-20 15:00:00|28199.4|28192.4|28266.9|28259.9|28326.9|28319.9|28196.9|28189.9|1996
1621526400000|2021-05-20 16:00:00|28271.9|28264.9|28216.9|28209.9|28271.9|28264.9|28166.9|28159.9|1971
1621530000000|2021-05-20 17:00:00|28214.4|28207.4|28189.4|28182.4|28231.9|28224.9|28161.9|28154.9|905
1621533600000|2021-05-20 18:00:00|28191.9|28184.9|28211.9|28204.9|28224.4|28217.4|28176.9|28169.9|743
1621537200000|2021-05-20 19:00:00|28216.9|28209.9|28236.9|28229.9|28276.9|28269.9|28196.9|28189.9|1732
1621540800000|2021-05-20 20:00:00|28239.4|28232.4|28199.7|28169.7|28253.4|28239.9|28190.9|28168.5|393
1621544400000|2021-05-20 21:00:00|28199.4|28169.4|28193.6|28163.6|28199.4|28169.4|28190.2|28160.2|0
1621548000000|2021-05-20 22:00:00|28194|28164|28248.4|28233.4|28253.4|28238.4|28194|28164|67
1621551600000|2021-05-20 23:00:00|28250.9|28235.9|28299.4|28292.4|28361.9|28354.9|28230.9|28215.9|15926
1621555200000|2021-05-21 00:00:00|28311.9|28304.9|28381.9|28374.9|28419.4|28412.4|28241.9|28234.9|8453
1621558800000|2021-05-21 01:00:00|28384.4|28377.4|28276.9|28269.9|28411.9|28404.9|28276.9|28269.9|4789
1621562400000|2021-05-21 02:00:00|28274.4|28267.4|28232|28225|28274.4|28267.4|28189.4|28182.4|4201
1621566000000|2021-05-21 03:00:00|28234.5|28227.5|28252|28245|28277|28270|28209.5|28202.5|1966
1621569600000|2021-05-21 04:00:00|28247|28240|28314.5|28307.5|28354.5|28347.5|28237|28230|3049
1621573200000|2021-05-21 05:00:00|28317|28310|28322|28315|28347|28340|28272|28265|3565
1621576800000|2021-05-21 06:00:00|28327|28320|28337|28330|28367|28360|28317|28310|4436
1621580400000|2021-05-21 07:00:00|28342|28335|28317|28310|28387|28380|28304.5|28297.5|984
1621584000000|2021-05-21 08:00:00|28314.5|28307.5|28312|28305|28337|28330|28257|28250|925
1621587600000|2021-05-21 09:00:00|28314.5|28307.5|28367|28360|28387|28380|28314.5|28307.5|674
1621591200000|2021-05-21 10:00:00|28364.5|28357.5|28352|28345|28397|28390|28347|28340|517
1621594800000|2021-05-21 11:00:00|28354.5|28347.5|28432|28425|28439.5|28432.5|28354.5|28347.5|696
1621598400000|2021-05-21 12:00:00|28434.5|28427.5|28402|28395|28434.5|28427.5|28377|28370|709
1621602000000|2021-05-21 13:00:00|28399.5|28392.5|28472|28465|28482|28475|28377|28370|1485
1621605600000|2021-05-21 14:00:00|28469.5|28462.5|28397|28390|28469.5|28462.5|28342|28335|2303
1621609200000|2021-05-21 15:00:00|28402|28395|28349.5|28342.5|28422|28415|28342|28335|1498
1621612800000|2021-05-21 16:00:00|28347|28340|28317|28310|28362|28355|28282|28275|880
1621616400000|2021-05-21 17:00:00|28314.5|28307.5|28392|28385|28394.5|28387.5|28302|28295|936
1621620000000|2021-05-21 18:00:00|28397|28390|28422|28415|28427|28420|28374.5|28367.5|990
1621623600000|2021-05-21 19:00:00|28417|28410|28387|28380|28442|28435|28372|28365|1279
1621627200000|2021-05-21 20:00:00|28384.5|28377.5|28408.5|28393.5|28413.5|28398.5|28382|28375|206
1621807200000|2021-05-23 22:00:00|28348.5|28333.5|28336|28321|28356|28341|28286|28271|178
1621810800000|2021-05-23 23:00:00|28333.5|28318.5|28234.5|28227.5|28392|28385|28224.5|28217.5|12577
1621814400000|2021-05-24 00:00:00|28232|28225|28492|28485|28599.5|28592.5|28214.5|28207.5|9037
1621818000000|2021-05-24 01:00:00|28497|28490|28464.5|28457.5|28537|28530|28412|28405|2943
1621821600000|2021-05-24 02:00:00|28462|28455|28402|28395|28479.5|28472.5|28332|28325|2628
1621825200000|2021-05-24 03:00:00|28407|28400|28446.7|28439.7|28476.7|28469.7|28397|28390|1698
1621828800000|2021-05-24 04:00:00|28449.2|28442.2|28391.7|28384.7|28456.7|28449.7|28381.7|28374.7|1211
1621832400000|2021-05-24 05:00:00|28389.2|28382.2|28381.7|28374.7|28421.7|28414.7|28366.7|28359.7|3365
1621836000000|2021-05-24 06:00:00|28376.7|28369.7|28366.7|28359.7|28384.2|28377.2|28341.7|28334.7|3264
1621839600000|2021-05-24 07:00:00|28369.2|28362.2|28399.2|28392.2|28419.2|28412.2|28356.7|28349.7|785
1621843200000|2021-05-24 08:00:00|28396.7|28389.7|28361.7|28354.7|28396.7|28389.7|28336.7|28329.7|778
1621846800000|2021-05-24 09:00:00|28366.7|28359.7|28391.7|28384.7|28396.7|28389.7|28361.7|28354.7|310
1621850400000|2021-05-24 10:00:00|28386.7|28379.7|28376.7|28369.7|28396.7|28389.7|28366.7|28359.7|352
1621854000000|2021-05-24 11:00:00|28371.7|28364.7|28371.7|28364.7|28384.2|28377.2|28361.7|28354.7|326
1621857600000|2021-05-24 12:00:00|28374.2|28367.2|28419.2|28412.2|28429.2|28422.2|28371.7|28364.7|767
1621861200000|2021-05-24 13:00:00|28416.7|28409.7|28456.7|28449.7|28464.2|28457.2|28406.7|28399.7|1194
1621864800000|2021-05-24 14:00:00|28459.2|28452.2|28489.2|28482.2|28516.7|28509.7|28456.7|28449.7|1330
1621868400000|2021-05-24 15:00:00|28491.7|28484.7|28471.7|28464.7|28506.7|28499.7|28471.7|28464.7|650
1621872000000|2021-05-24 16:00:00|28474.2|28467.2|28486.7|28479.7|28491.7|28484.7|28456.7|28449.7|688
1621875600000|2021-05-24 17:00:00|28489.2|28482.2|28496.7|28489.7|28506.7|28499.7|28466.7|28459.7|644
1621879200000|2021-05-24 18:00:00|28501.7|28494.7|28536.7|28529.7|28541.7|28534.7|28496.7|28489.7|447
1621882800000|2021-05-24 19:00:00|28534.2|28527.2|28501.7|28494.7|28536.7|28529.7|28486.7|28479.7|722
1621886400000|2021-05-24 20:00:00|28499.2|28492.2|28522.8|28492.8|28524.4|28503.2|28493.2|28478.2|189
1621890000000|2021-05-24 21:00:00|28522.4|28492.4|28514.4|28484.4|28522.6|28492.6|28505.2|28475.2|0
1621893600000|2021-05-24 22:00:00|28510.9|28480.9|28525.7|28510.7|28533.2|28518.2|28508.5|28478.5|44
1621897200000|2021-05-24 23:00:00|28530.7|28515.7|28566.7|28559.7|28631.7|28624.7|28519.2|28505.7|8630
1621900800000|2021-05-25 00:00:00|28564.2|28557.2|28516.7|28509.7|28564.2|28557.2|28446.7|28439.7|6072
1621904400000|2021-05-25 01:00:00|28519.2|28512.2|28546.8|28539.8|28586.7|28579.7|28511.7|28504.7|3337
1621908000000|2021-05-25 02:00:00|28544.3|28537.3|28554.3|28547.3|28566.8|28559.8|28514.3|28507.3|1950
1621911600000|2021-05-25 03:00:00|28556.8|28549.8|28546.8|28539.8|28586.8|28579.8|28541.8|28534.8|1570
1621915200000|2021-05-25 04:00:00|28541.8|28534.8|28501.8|28494.8|28541.8|28534.8|28496.8|28489.8|1190
1621918800000|2021-05-25 05:00:00|28504.3|28497.3|28561.8|28554.8|28561.8|28554.8|28496.8|28489.8|2570
1621922400000|2021-05-25 06:00:00|28566.8|28559.8|28601.8|28594.8|28616.8|28609.8|28561.8|28554.8|3757
1621926000000|2021-05-25 07:00:00|28604.3|28597.3|28571.8|28564.8|28606.8|28599.8|28561.8|28554.8|713
1621929600000|2021-05-25 08:00:00|28574.3|28567.3|28576.8|28569.8|28586.8|28579.8|28546.8|28539.8|711
1621933200000|2021-05-25 09:00:00|28579.3|28572.3|28581.8|28574.8|28594.3|28587.3|28566.8|28559.8|255
1621936800000|2021-05-25 10:00:00|28586.8|28579.8|28581.8|28574.8|28596.8|28589.8|28571.8|28564.8|298
1621940400000|2021-05-25 11:00:00|28579.3|28572.3|28586.8|28579.8|28611.8|28604.8|28576.8|28569.8|321
1621944000000|2021-05-25 12:00:00|28591.8|28584.8|28596.8|28589.8|28611.8|28604.8|28576.8|28569.8|737
1621947600000|2021-05-25 13:00:00|28594.3|28587.3|28526.8|28519.8|28621.8|28614.8|28511.8|28504.8|1534
1621951200000|2021-05-25 14:00:00|28524.3|28517.3|28516.8|28509.8|28556.8|28549.8|28516.8|28509.8|1052
1621954800000|2021-05-25 15:00:00|28521.8|28514.8|28466.8|28459.8|28521.8|28514.8|28389.3|28382.3|2387
1621958400000|2021-05-25 16:00:00|28469.3|28462.3|28486.8|28479.8|28501.8|28494.8|28461.8|28454.8|624
1621962000000|2021-05-25 17:00:00|28484.3|28477.3|28454.3|28447.3|28486.8|28479.8|28441.8|28434.8|568
1621965600000|2021-05-25 18:00:00|28456.8|28449.8|28406.8|28399.8|28459.3|28452.3|28371.8|28364.8|687
1621969200000|2021-05-25 19:00:00|28404.3|28397.3|28409.3|28402.3|28411.8|28404.8|28361.8|28354.8|1094
1621972800000|2021-05-25 20:00:00|28406.8|28399.8|28454.4|28424.4|28455.6|28430.8|28391.8|28383.3|193
1621976400000|2021-05-25 21:00:00|28454.2|28424.2|28458.2|28428.2|28460|28430|28452.6|28422.6|0
1621980000000|2021-05-25 22:00:00|28457.9|28427.9|28463.3|28448.3|28470.8|28455.8|28435.8|28420.8|46
1621983600000|2021-05-25 23:00:00|28460.8|28445.8|28419.3|28412.3|28465.8|28450.8|28386.8|28379.8|12733
1621987200000|2021-05-26 00:00:00|28414.3|28407.3|28651.8|28644.8|28721.8|28714.8|28396.8|28389.8|7762
1621990800000|2021-05-26 01:00:00|28649.3|28642.3|28591.8|28584.8|28666.8|28659.8|28586.8|28579.8|3370
1621994400000|2021-05-26 02:00:00|28594.3|28587.3|28611.9|28604.9|28614.4|28607.4|28566.9|28559.9|1892
1621998000000|2021-05-26 03:00:00|28614.4|28607.4|28671.9|28664.9|28676.9|28669.9|28601.9|28594.9|1693
1622001600000|2021-05-26 04:00:00|28669.4|28662.4|28666.9|28659.9|28681.9|28674.9|28641.9|28634.9|1196
1622005200000|2021-05-26 05:00:00|28661.9|28654.9|28651.9|28644.9|28691.9|28684.9|28646.9|28639.9|2921
1622008800000|2021-05-26 06:00:00|28646.9|28639.9|28621.9|28614.9|28651.9|28644.9|28571.9|28564.9|3524
1622012400000|2021-05-26 07:00:00|28624.4|28617.4|28609.4|28602.4|28636.9|28629.9|28571.9|28564.9|800
1622016000000|2021-05-26 08:00:00|28606.9|28599.9|28601.9|28594.9|28619.4|28612.4|28576.9|28569.9|741
1622019600000|2021-05-26 09:00:00|28599.4|28592.4|28596.9|28589.9|28646.9|28639.9|28596.9|28589.9|750
1622023200000|2021-05-26 10:00:00|28591.9|28584.9|28599.4|28592.4|28611.9|28604.9|28591.9|28584.9|427
1622026800000|2021-05-26 11:00:00|28601.9|28594.9|28576.9|28569.9|28621.9|28614.9|28576.9|28569.9|733
1622030400000|2021-05-26 12:00:00|28579.4|28572.4|28601.9|28594.9|28626.9|28619.9|28576.9|28569.9|501
1622034000000|2021-05-26 13:00:00|28604.4|28597.4|28556.9|28549.9|28646.9|28639.9|28546.9|28539.9|1817
1622037600000|2021-05-26 14:00:00|28561.9|28554.9|28616.9|28609.9|28619.4|28612.4|28549.4|28542.4|1235
1622041200000|2021-05-26 15:00:00|28621.9|28614.9|28626.9|28619.9|28639.4|28632.4|28591.9|28584.9|661
1622044800000|2021-05-26 16:00:00|28629.4|28622.4|28626.9|28619.9|28636.9|28629.9|28611.9|28604.9|424
1622048400000|2021-05-26 17:00:00|28629.4|28622.4|28606.9|28599.9|28641.9|28634.9|28601.9|28594.9|513
1622052000000|2021-05-26 18:00:00|28609.4|28602.4|28631.9|28624.9|28641.9|28634.9|28601.9|28594.9|389
1622055600000|2021-05-26 19:00:00|28629.4|28622.4|28621.9|28614.9|28651.9|28644.9|28611.9|28604.9|939
1622059200000|2021-05-26 20:00:00|28616.9|28609.9|28630|28600|28631.1|28615.9|28600.9|28585.9|320
1622062800000|2021-05-26 21:00:00|28630.4|28600.4|28629.6|28599.6|28631.8|28601.8|28628.5|28598.5|0
1622066400000|2021-05-26 22:00:00|28628.6|28598.6|28618.2|28603.2|28645.9|28630.9|28600.7|28585.7|40
1622070000000|2021-05-26 23:00:00|28615.7|28600.7|28571.7|28564.7|28615.7|28600.7|28551.7|28544.7|8038
1622073600000|2021-05-27 00:00:00|28556.7|28549.7|28459.2|28452.2|28596.7|28589.7|28396.7|28389.7|6135
1622077200000|2021-05-27 01:00:00|28461.7|28454.7|28466.7|28459.7|28471.7|28464.7|28361.7|28354.7|3175
1622080800000|2021-05-27 02:00:00|28461.7|28454.7|28476.7|28469.7|28486.7|28479.7|28431.7|28424.7|1946
1622084400000|2021-05-27 03:00:00|28474.2|28467.2|28536.7|28529.7|28556.7|28549.7|28456.7|28449.7|2531
1622088000000|2021-05-27 04:00:00|28541.7|28534.7|28524.2|28517.2|28541.7|28534.7|28476.7|28469.7|1901
1622091600000|2021-05-27 05:00:00|28521.7|28514.7|28536.7|28529.7|28546.7|28539.7|28466.7|28459.7|4968
1622095200000|2021-05-27 06:00:00|28546.7|28539.7|28511.7|28504.7|28576.7|28569.7|28486.7|28479.7|5219
1622098800000|2021-05-27 07:00:00|28506.7|28499.7|28526.7|28519.7|28536.7|28529.7|28491.7|28484.7|763
1622102400000|2021-05-27 08:00:00|28531.7|28524.7|28546.7|28539.7|28566.7|28559.7|28529.2|28522.2|652
1622106000000|2021-05-27 09:00:00|28544.2|28537.2|28551.7|28544.7|28561.7|28554.7|28526.7|28519.7|342
1622109600000|2021-05-27 10:00:00|28554.2|28547.2|28576.7|28569.7|28599.2|28592.2|28544.2|28537.2|483
1622113200000|2021-05-27 11:00:00|28579.2|28572.2|28641.7|28634.7|28641.7|28634.7|28576.7|28569.7|629
1622116800000|2021-05-27 12:00:00|28646.7|28639.7|28744.2|28737.2|28746.7|28739.7|28646.7|28639.7|1709
1622120400000|2021-05-27 13:00:00|28746.7|28739.7|28806.7|28799.7|28836.7|28829.7|28741.7|28734.7|3148
1622124000000|2021-05-27 14:00:00|28811.7|28804.7|28811.7|28804.7|28826.7|28819.7|28776.7|28769.7|2019
1622127600000|2021-05-27 15:00:00|28814.2|28807.2|28801.7|28794.7|28824.2|28817.2|28761.7|28754.7|1876
1622131200000|2021-05-27 16:00:00|28804.2|28797.2|28811.7|28804.7|28836.7|28829.7|28799.2|28792.2|823
1622134800000|2021-05-27 17:00:00|28806.7|28799.7|28821.7|28814.7|28826.7|28819.7|28786.7|28779.7|871
1622138400000|2021-05-27 18:00:00|28819.2|28812.2|28816.7|28809.7|28824.2|28817.2|28781.7|28774.7|512
1622142000000|2021-05-27 19:00:00|28811.7|28804.7|28824.2|28817.2|28871.7|28864.7|28776.7|28769.7|1171
1622145600000|2021-05-27 20:00:00|28826.7|28819.7|28924.7|28894.7|28927.4|28903.2|28821.7|28814.7|570
1622149200000|2021-05-27 21:00:00|28924|28894|28905.9|28875.9|28924|28894|28900.9|28870.9|0
1622152800000|2021-05-27 22:00:00|28906.8|28876.8|28930.7|28915.7|28930.7|28915.7|28895.7|28876.8|69
1622156400000|2021-05-27 23:00:00|28935.7|28920.7|28959.2|28952.2|28986.7|28979.7|28900.7|28885.7|14793
1622160000000|2021-05-28 00:00:00|28964.2|28957.2|29031.7|29024.7|29081.7|29074.7|28901.7|28894.7|12848
1622163600000|2021-05-28 01:00:00|29026.7|29019.7|29096.7|29089.7|29136.7|29129.7|29021.7|29014.7|6309
1622167200000|2021-05-28 02:00:00|29091.7|29084.7|29156.7|29149.7|29161.7|29154.7|29091.7|29084.7|3219
1622170800000|2021-05-28 03:00:00|29159.2|29152.2|29191.7|29184.7|29201.7|29194.7|29159.2|29152.2|3611
1622174400000|2021-05-28 04:00:00|29186.7|29179.7|29171.7|29164.7|29191.7|29184.7|29149.2|29142.2|2413
1622178000000|2021-05-28 05:00:00|29176.7|29169.7|29181.7|29174.7|29191.7|29184.7|29151.7|29144.7|7820
1622181600000|2021-05-28 06:00:00|29176.7|29169.7|29126.7|29119.7|29176.7|29169.7|29111.7|29104.7|7483
1622185200000|2021-05-28 07:00:00|29129.2|29122.2|29121.7|29114.7|29151.7|29144.7|29076.7|29069.7|1651
1622188800000|2021-05-28 08:00:00|29124.2|29117.2|29079.2|29072.2|29146.7|29139.7|29066.7|29059.7|1316
1622192400000|2021-05-28 09:00:00|29081.7|29074.7|29081.7|29074.7|29091.7|29084.7|29034.2|29027.2|965
1622196000000|2021-05-28 10:00:00|29084.2|29077.2|29106.7|29099.7|29111.7|29104.7|29056.7|29049.7|537
1622199600000|2021-05-28 11:00:00|29104.2|29097.2|29094.2|29087.2|29111.7|29104.7|29091.7|29084.7|595
1622203200000|2021-05-28 12:00:00|29091.7|29084.7|29096.7|29089.7|29101.7|29094.7|29064.2|29057.2|717
1622206800000|2021-05-28 13:00:00|29094.2|29087.2|29136.7|29129.7|29141.7|29134.7|29086.7|29079.7|1543
1622210400000|2021-05-28 14:00:00|29139.2|29132.2|29121.7|29114.7|29141.7|29134.7|29086.7|29079.7|1108
1622214000000|2021-05-28 15:00:00|29116.7|29109.7|29116.7|29109.7|29126.7|29119.7|29101.7|29094.7|1032
1622217600000|2021-05-28 16:00:00|29111.7|29104.7|29096.7|29089.7|29121.7|29114.7|29091.7|29084.7|419
1622221200000|2021-05-28 17:00:00|29101.7|29094.7|29081.7|29074.7|29101.7|29094.7|29061.7|29054.7|343
1622224800000|2021-05-28 18:00:00|29084.2|29077.2|29086.7|29079.7|29091.7|29084.7|29071.7|29064.7|606
1622228400000|2021-05-28 19:00:00|29084.2|29077.2|29021.7|29014.7|29096.7|29089.7|29016.7|29009.7|1589
1622232000000|2021-05-28 20:00:00|29026.7|29019.7|29023.2|29008.2|29045.7|29030.7|29020.7|29005.7|558
1622412000000|2021-05-30 22:00:00|29055.7|29040.7|29068.2|29053.2|29073.2|29058.2|29053.2|29038.2|45
1622415600000|2021-05-30 23:00:00|29070.7|29055.7|29006.7|28999.7|29111.7|29104.7|29001.7|28994.7|13203
1622419200000|2021-05-31 00:00:00|29009.2|29002.2|29054.2|29047.2|29161.7|29154.7|28976.7|28969.7|8645
1622422800000|2021-05-31 01:00:00|29056.7|29049.7|28956.9|28949.9|29066.7|29059.7|28901.9|28894.9|4476
1622426400000|2021-05-31 02:00:00|28954.4|28947.4|28916.9|28909.9|28981.9|28974.9|28906.9|28899.9|2041
1622430000000|2021-05-31 03:00:00|28911.9|28904.9|28856.9|28849.9|28926.9|28919.9|28831.9|28824.9|2812
1622433600000|2021-05-31 04:00:00|28854.4|28847.4|28801.9|28794.9|28856.9|28849.9|28796.9|28789.9|2925
1622437200000|2021-05-31 05:00:00|28804.4|28797.4|28871.9|28864.9|28896.9|28889.9|28801.9|28794.9|5486
1622440800000|2021-05-31 06:00:00|28866.9|28859.9|28971.9|28964.9|28991.9|28984.9|28866.9|28859.9|5430
1622444400000|2021-05-31 07:00:00|28976.9|28969.9|29001.9|28994.9|29006.9|28999.9|28961.9|28954.9|699
1622448000000|2021-05-31 08:00:00|28999.4|28992.4|29016.9|29009.9|29041.9|29034.9|28981.9|28974.9|737
1622451600000|2021-05-31 09:00:00|29021.9|29014.9|28991.9|28984.9|29031.9|29024.9|28971.9|28964.9|551
1622455200000|2021-05-31 10:00:00|28994.4|28987.4|28996.9|28989.9|29009.4|29002.4|28956.9|28949.9|292
1622458800000|2021-05-31 11:00:00|28999.4|28992.4|28989.4|28982.4|29006.9|28999.9|28981.9|28974.9|302
1622462400000|2021-05-31 12:00:00|28986.9|28979.9|28976.9|28969.9|28996.9|28989.9|28976.9|28969.9|208
1622466000000|2021-05-31 13:00:00|28974.4|28967.4|28951.9|28944.9|28974.4|28967.4|28936.9|28929.9|485
1622469600000|2021-05-31 14:00:00|28949.4|28942.4|28911.9|28904.9|28951.9|28944.9|28906.9|28899.9|423
1622473200000|2021-05-31 15:00:00|28909.4|28902.4|28914.4|28907.4|28919.4|28912.4|28874.4|28867.4|1035
1622476800000|2021-05-31 16:00:00|28911.9|28904.9|28921.9|28914.9|28931.9|28924.9|28896.9|28889.9|370
1622480400000|2021-05-31 17:00:00|28919.4|28912.4|28941.9|28934.9|28946.9|28939.9|28916.9|28909.9|121
1622484000000|2021-05-31 18:00:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28931.9|28924.9|24
1622487600000|2021-05-31 19:00:00|28941.9|28934.9|28951.9|28944.9|28951.9|28944.9|28936.9|28929.9|22
1622491200000|2021-05-31 20:00:00|28949.4|28942.4|28953.4|28923.4|28958.4|28944.9|28935.9|28920.9|7360
1622494800000|2021-05-31 21:00:00|28953.7|28923.7|28949.6|28919.6|28956.8|28926.8|28948.8|28918.8|0
1622498400000|2021-05-31 22:00:00|28951.6|28921.6|28975.9|28960.9|28985.9|28970.9|28940.9|28921.6|73
1622502000000|2021-05-31 23:00:00|28978.4|28963.4|29049.4|29042.4|29056.9|29049.9|28945.9|28930.9|1655
1622505600000|2021-06-01 00:00:00|29046.9|29039.9|28881.9|28874.9|29096.9|29089.9|28846.9|28839.9|9108
1622509200000|2021-06-01 01:00:00|28884.4|28877.4|28766.7|28759.7|28921.9|28914.9|28606.9|28599.9|8789
1622512800000|2021-06-01 02:00:00|28769.2|28762.2|28711.7|28704.7|28786.7|28779.7|28671.7|28664.7|3052
1622516400000|2021-06-01 03:00:00|28709.2|28702.2|28741.7|28734.7|28791.7|28784.7|28704.2|28697.2|1988
1622520000000|2021-06-01 04:00:00|28746.7|28739.7|28851.7|28844.7|28871.7|28864.7|28726.7|28719.7|2324
1622523600000|2021-06-01 05:00:00|28846.7|28839.7|28821.7|28814.7|28849.2|28842.2|28781.7|28774.7|3193
1622527200000|2021-06-01 06:00:00|28826.7|28819.7|28786.7|28779.7|28826.7|28819.7|28741.7|28734.7|3479
1622530800000|2021-06-01 07:00:00|28791.7|28784.7|28871.7|28864.7|28871.7|28864.7|28791.7|28784.7|1616
1622534400000|2021-06-01 08:00:00|28874.2|28867.2|28919.2|28912.2|28926.7|28919.7|28871.7|28864.7|954
1622538000000|2021-06-01 09:00:00|28916.7|28909.7|28896.7|28889.7|28936.7|28929.7|28891.7|28884.7|805
1622541600000|2021-06-01 10:00:00|28899.2|28892.2|28916.7|28909.7|28924.2|28917.2|28876.7|28869.7|432
1622545200000|2021-06-01 11:00:00|28919.2|28912.2|28961.7|28954.7|28971.7|28964.7|28911.7|28904.7|729
1622548800000|2021-06-01 12:00:00|28964.2|28957.2|28956.7|28949.7|28976.7|28969.7|28926.7|28919.7|894
1622552400000|2021-06-01 13:00:00|28959.2|28952.2|28889.2|28882.2|28966.7|28959.7|28871.7|28864.7|1612
1622556000000|2021-06-01 14:00:00|28886.7|28879.7|28786.7|28779.7|28906.7|28899.7|28756.7|28749.7|3088
1622559600000|2021-06-01 15:00:00|28784.2|28777.2|28826.7|28819.7|28836.7|28829.7|28756.7|28749.7|1440
1622563200000|2021-06-01 16:00:00|28831.7|28824.7|28806.7|28799.7|28839.2|28832.2|28781.7|28774.7|771
1622566800000|2021-06-01 17:00:00|28809.2|28802.2|28766.7|28759.7|28811.7|28804.7|28731.7|28724.7|978
1622570400000|2021-06-01 18:00:00|28761.7|28754.7|28826.7|28819.7|28831.7|28824.7|28756.7|28749.7|681
1622574000000|2021-06-01 19:00:00|28829.2|28822.2|28761.7|28754.7|28836.7|28829.7|28726.7|28719.7|1056
1622577600000|2021-06-01 20:00:00|28759.2|28752.2|28750.5|28720.5|28763.2|28754.7|28735.7|28719.5|389
1622581200000|2021-06-01 21:00:00|28751.6|28721.6|28748.4|28718.4|28754|28724|28746.3|28716.3|2
1622584800000|2021-06-01 22:00:00|28748.6|28718.6|28745.7|28730.7|28773.2|28758.2|28728.2|28712.8|42
1622588400000|2021-06-01 23:00:00|28743.2|28728.2|28719.2|28712.2|28743.2|28728.2|28646.7|28639.7|14978
1622592000000|2021-06-02 00:00:00|28721.7|28714.7|28846.7|28839.7|28859.2|28852.2|28566.7|28559.7|8154
1622595600000|2021-06-02 01:00:00|28841.7|28834.7|28911.7|28904.7|28941.7|28934.7|28821.7|28814.7|4344
1622599200000|2021-06-02 02:00:00|28914.2|28907.2|28941.7|28934.7|28976.7|28969.7|28866.7|28859.7|3030
1622602800000|2021-06-02 03:00:00|28946.7|28939.7|28971.6|28964.6|29024.1|29017.1|28941.7|28934.7|2793
1622606400000|2021-06-02 04:00:00|28974.1|28967.1|28936.6|28929.6|28976.6|28969.6|28919.1|28912.1|1767
1622610000000|2021-06-02 05:00:00|28934.1|28927.1|28951.6|28944.6|28981.6|28974.6|28901.6|28894.6|4139
1622613600000|2021-06-02 06:00:00|28946.6|28939.6|28911.6|28904.6|28976.6|28969.6|28894.1|28887.1|3917
1622617200000|2021-06-02 07:00:00|28909.1|28902.1|28861.6|28854.6|28951.6|28944.6|28836.6|28829.6|1586
1622620800000|2021-06-02 08:00:00|28859.1|28852.1|28861.6|28854.6|28916.6|28909.6|28851.6|28844.6|1074
1622624400000|2021-06-02 09:00:00|28864.1|28857.1|28891.6|28884.6|28906.6|28899.6|28861.6|28854.6|453
1622628000000|2021-06-02 10:00:00|28889.1|28882.1|28919.1|28912.1|28926.6|28919.6|28879.1|28872.1|648
1622631600000|2021-06-02 11:00:00|28921.6|28914.6|28886.6|28879.6|28926.6|28919.6|28876.6|28869.6|396
1622635200000|2021-06-02 12:00:00|28891.6|28884.6|28931.6|28924.6|28934.1|28927.1|28881.6|28874.6|978
1622638800000|2021-06-02 13:00:00|28936.6|28929.6|28946.6|28939.6|28961.6|28954.6|28894.1|28887.1|2227
1622642400000|2021-06-02 14:00:00|28949.1|28942.1|28951.6|28944.6|28966.6|28959.6|28926.6|28919.6|1526
1622646000000|2021-06-02 15:00:00|28946.6|28939.6|28946.6|28939.6|28966.6|28959.6|28916.6|28909.6|1470
1622649600000|2021-06-02 16:00:00|28949.1|28942.1|28906.6|28899.6|28951.6|28944.6|28891.6|28884.6|660
1622653200000|2021-06-02 17:00:00|28911.6|28904.6|28871.6|28864.6|28911.6|28904.6|28851.6|28844.6|756
1622656800000|2021-06-02 18:00:00|28874.1|28867.1|28866.6|28859.6|28889.1|28882.1|28846.6|28839.6|747
1622660400000|2021-06-02 19:00:00|28869.1|28862.1|28886.6|28879.6|28901.6|28894.6|28846.6|28839.6|1478
1622664000000|2021-06-02 20:00:00|28881.6|28874.6|28868.9|28838.9|28893.1|28879.6|28845.6|28830.6|327
1622667600000|2021-06-02 21:00:00|28869|28839|28890.1|28860.1|28890.9|28860.9|28866.9|28836.9|0
1622671200000|2021-06-02 22:00:00|28894.3|28864.3|28865.6|28850.6|28898.1|28873.1|28855.6|28840.6|44
1622674800000|2021-06-02 23:00:00|28868.1|28853.1|28891.6|28884.6|28921.6|28914.6|28846.6|28833.1|9284
1622678400000|2021-06-03 00:00:00|28901.6|28894.6|29136.6|29129.6|29161.6|29154.6|28866.6|28859.6|7339
1622682000000|2021-06-03 01:00:00|29139.1|29132.1|29076.5|29069.5|29141.6|29134.6|29036.5|29029.5|3359
1622685600000|2021-06-03 02:00:00|29079|29072|29016.5|29009.5|29101.5|29094.5|28976.5|28969.5|2502
1622689200000|2021-06-03 03:00:00|29019|29012|29076.5|29069.5|29076.5|29069.5|28996.5|28989.5|1687
1622692800000|2021-06-03 04:00:00|29079|29072|29074|29067|29096.5|29089.5|29056.5|29049.5|2037
1622696400000|2021-06-03 05:00:00|29076.5|29069.5|29056.5|29049.5|29101.5|29094.5|29034|29027|3861
1622700000000|2021-06-03 06:00:00|29061.5|29054.5|29016.5|29009.5|29079|29072|28996.5|28989.5|2844
1622703600000|2021-06-03 07:00:00|29021.5|29014.5|28991.5|28984.5|29026.5|29019.5|28976.5|28969.5|767
1622707200000|2021-06-03 08:00:00|28989|28982|29046.5|29039.5|29066.5|29059.5|28971.5|28964.5|1237
1622710800000|2021-06-03 09:00:00|29044|29037|29024|29017|29046.5|29039.5|29006.5|28999.5|739
1622714400000|2021-06-03 10:00:00|29021.5|29014.5|28909|28902|29026.5|29019.5|28886.5|28879.5|1344
1622718000000|2021-06-03 11:00:00|28911.5|28904.5|28876.5|28869.5|28916.5|28909.5|28856.5|28849.5|1618
1622721600000|2021-06-03 12:00:00|28871.5|28864.5|28916.5|28909.5|28944|28937|28841.5|28834.5|994
1622725200000|2021-06-03 13:00:00|28919|28912|28931.5|28924.5|28961.5|28954.5|28881.5|28874.5|2265
1622728800000|2021-06-03 14:00:00|28929|28922|29006.5|28999.5|29006.5|28999.5|28916.5|28909.5|2523
1622732400000|2021-06-03 15:00:00|29004|28997|29006.5|28999.5|29046.5|29039.5|28991.5|28984.5|2171
1622736000000|2021-06-03 16:00:00|29009|29002|29011.5|29004.5|29031.5|29024.5|28981.5|28974.5|510
1622739600000|2021-06-03 17:00:00|29009|29002|29006.5|28999.5|29026.5|29019.5|28966.5|28959.5|427
1622743200000|2021-06-03 18:00:00|29004|28997|28966.5|28959.5|29006.5|28999.5|28966.5|28959.5|928
1622746800000|2021-06-03 19:00:00|28969|28962|28996.5|28989.5|29011.5|29004.5|28966.5|28959.5|858
1622750400000|2021-06-03 20:00:00|28999|28992|28997.9|28967.9|29001.5|28994.5|28981.5|28966.8|369
1622754000000|2021-06-03 21:00:00|28996.8|28966.8|28989.5|28959.5|29004.5|28974.5|28989.5|28959.5|0
1622757600000|2021-06-03 22:00:00|28988.7|28958.7|29003|28988|29010.5|28995.5|28975.5|28956.8|71
1622761200000|2021-06-03 23:00:00|29005.5|28990.5|28894|28887|29005.5|28990.5|28866.5|28859.5|13955
1622764800000|2021-06-04 00:00:00|28896.5|28889.5|28849|28842|28944|28937|28766.5|28759.5|7214
1622768400000|2021-06-04 01:00:00|28851.5|28844.5|28881.4|28874.4|28916.5|28909.5|28801.5|28794.5|3581
1622772000000|2021-06-04 02:00:00|28878.9|28871.9|28906.4|28899.4|28938.9|28931.9|28878.9|28871.9|1903
1622775600000|2021-06-04 03:00:00|28908.9|28901.9|28941.4|28934.4|28998.9|28991.9|28896.4|28889.4|2351
1622779200000|2021-06-04 04:00:00|28938.9|28931.9|28951.4|28944.4|28976.4|28969.4|28931.4|28924.4|1056
1622782800000|2021-06-04 05:00:00|28953.9|28946.9|28946.4|28939.4|28981.4|28974.4|28898.9|28891.9|4583
1622786400000|2021-06-04 06:00:00|28951.4|28944.4|28961.4|28954.4|28978.9|28971.9|28931.4|28924.4|3587
1622790000000|2021-06-04 07:00:00|28963.9|28956.9|28963.9|28956.9|28993.9|28986.9|28956.4|28949.4|675
1622793600000|2021-06-04 08:00:00|28966.4|28959.4|28948.9|28941.9|28991.4|28984.4|28938.9|28931.9|655
1622797200000|2021-06-04 09:00:00|28951.4|28944.4|28961.4|28954.4|28971.4|28964.4|28941.4|28934.4|821
1622800800000|2021-06-04 10:00:00|28958.9|28951.9|28956.4|28949.4|28971.4|28964.4|28931.4|28924.4|465
1622804400000|2021-06-04 11:00:00|28958.9|28951.9|28966.4|28959.4|28988.9|28981.9|28958.9|28951.9|501
1622808000000|2021-06-04 12:00:00|28968.9|28961.9|29016.4|29009.4|29081.4|29074.4|28956.4|28949.4|2821
1622811600000|2021-06-04 13:00:00|29021.4|29014.4|29006.4|28999.4|29041.4|29034.4|28978.9|28971.9|1626
1622815200000|2021-06-04 14:00:00|29001.4|28994.4|29056.4|29049.4|29061.4|29054.4|28996.4|28989.4|1658
1622818800000|2021-06-04 15:00:00|29058.9|29051.9|29076.4|29069.4|29091.4|29084.4|29048.9|29041.9|1459
1622822400000|2021-06-04 16:00:00|29081.4|29074.4|29111.4|29104.4|29116.4|29109.4|29066.4|29059.4|954
1622826000000|2021-06-04 17:00:00|29116.4|29109.4|29131.4|29124.4|29141.4|29134.4|29106.4|29099.4|595
1622829600000|2021-06-04 18:00:00|29136.4|29129.4|29151.4|29144.4|29161.4|29154.4|29128.9|29121.9|627
1622833200000|2021-06-04 19:00:00|29148.9|29141.9|29121.4|29114.4|29156.4|29149.4|29116.4|29109.4|1426
1622836800000|2021-06-04 20:00:00|29116.4|29109.4|29190.4|29160.4|29190.4|29175.4|29111.4|29104.4|636
1623016800000|2021-06-06 22:00:00|29190.4|29175.4|29215.4|29200.4|29230.4|29215.4|29172.9|29157.9|145
1623020400000|2021-06-06 23:00:00|29230.4|29215.4|29246.2|29239.2|29281.2|29274.2|29200.4|29185.4|10290
1623024000000|2021-06-07 00:00:00|29241.2|29234.2|29071.2|29064.2|29278.7|29271.7|29041.2|29034.2|10279
1623027600000|2021-06-07 01:00:00|29068.7|29061.7|28996.2|28989.2|29111.2|29104.2|28981.2|28974.2|4665
1623031200000|2021-06-07 02:00:00|28993.7|28986.7|29021.2|29014.2|29031.2|29024.2|28961.2|28954.2|5074
1623034800000|2021-06-07 03:00:00|29023.7|29016.7|29061.2|29054.2|29061.2|29054.2|29016.2|29009.2|5218
1623038400000|2021-06-07 04:00:00|29056.2|29049.2|29051.2|29044.2|29083.7|29076.7|29041.2|29034.2|2147
1623042000000|2021-06-07 05:00:00|29053.7|29046.7|29021.2|29014.2|29061.2|29054.2|28991.2|28984.2|4961
1623045600000|2021-06-07 06:00:00|29026.2|29019.2|29036.2|29029.2|29036.2|29029.2|29006.2|28999.2|5339
1623049200000|2021-06-07 07:00:00|29033.7|29026.7|29031.2|29024.2|29041.2|29034.2|28953.7|28946.7|2054
1623052800000|2021-06-07 08:00:00|29026.2|29019.2|29053.7|29046.7|29056.2|29049.2|29013.7|29006.7|455
1623056400000|2021-06-07 09:00:00|29051.2|29044.2|29023.7|29016.7|29061.2|29054.2|29016.2|29009.2|299
1623060000000|2021-06-07 10:00:00|29021.2|29014.2|29051.2|29044.2|29056.2|29049.2|29021.2|29014.2|897
1623063600000|2021-06-07 11:00:00|29053.7|29046.7|29068.7|29061.7|29076.2|29069.2|29046.2|29039.2|941
1623067200000|2021-06-07 12:00:00|29066.2|29059.2|29076.2|29069.2|29081.2|29074.2|29056.2|29049.2|693
1623070800000|2021-06-07 13:00:00|29078.7|29071.7|29021.2|29014.2|29078.7|29071.7|29016.2|29009.2|1479
1623074400000|2021-06-07 14:00:00|29016.2|29009.2|29051.2|29044.2|29056.2|29049.2|28946.2|28939.2|4464
1623078000000|2021-06-07 15:00:00|29053.7|29046.7|29041.2|29034.2|29086.2|29079.2|29011.2|29004.2|5451
1623081600000|2021-06-07 16:00:00|29043.7|29036.7|29106.2|29099.2|29118.7|29111.7|29036.2|29029.2|2924
1623085200000|2021-06-07 17:00:00|29103.7|29096.7|29136.2|29129.2|29166.2|29159.2|29101.2|29094.2|2344
1623088800000|2021-06-07 18:00:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29111.2|29104.2|1511
1623092400000|2021-06-07 19:00:00|29141.2|29134.2|29146.2|29139.2|29151.2|29144.2|29123.7|29116.7|1736
1623096000000|2021-06-07 20:00:00|29141.2|29134.2|29160.2|29130.2|29165.2|29150.2|29131.2|29124.2|637
1623099600000|2021-06-07 21:00:00|29158.6|29128.6|29158.8|29128.8|29163.6|29133.6|29158|29128|0
1623103200000|2021-06-07 22:00:00|29159.7|29129.7|29140.2|29125.2|29161.5|29135.2|29135.2|29120.2|83
1623106800000|2021-06-07 23:00:00|29130.2|29115.2|29108.7|29101.7|29161.2|29154.2|29091.2|29084.2|26687
1623110400000|2021-06-08 00:00:00|29106.2|29099.2|29186.2|29179.2|29206.2|29199.2|29016.2|29009.2|9996
1623114000000|2021-06-08 01:00:00|29181.2|29174.2|29176.2|29169.2|29211.2|29204.2|29151.2|29144.2|5221
1623117600000|2021-06-08 02:00:00|29181.2|29174.2|29021.2|29014.2|29191.2|29184.2|29013.7|29006.7|6003
1623121200000|2021-06-08 03:00:00|29018.7|29011.7|29021.2|29014.2|29041.2|29034.2|28956.2|28949.2|4560
1623124800000|2021-06-08 04:00:00|29016.2|29009.2|29051.2|29044.2|29086.2|29079.2|29011.2|29004.2|3675
1623128400000|2021-06-08 05:00:00|29056.2|29049.2|29026.2|29019.2|29061.2|29054.2|29016.2|29009.2|5454
1623132000000|2021-06-08 06:00:00|29021.2|29014.2|29056.2|29049.2|29061.2|29054.2|29011.2|29004.2|4797
1623135600000|2021-06-08 07:00:00|29061.2|29054.2|29061.2|29054.2|29076.2|29069.2|29051.2|29044.2|795
1623139200000|2021-06-08 08:00:00|29056.2|29049.2|29091.2|29084.2|29091.2|29084.2|29046.2|29039.2|1187
1623142800000|2021-06-08 09:00:00|29096.2|29089.2|29111.2|29104.2|29131.2|29124.2|29086.2|29079.2|836
1623146400000|2021-06-08 10:00:00|29106.2|29099.2|29071.2|29064.2|29111.2|29104.2|28996.2|28989.2|2216
1623150000000|2021-06-08 11:00:00|29073.7|29066.7|29096.2|29089.2|29106.2|29099.2|29063.7|29056.7|1407
1623153600000|2021-06-08 12:00:00|29101.2|29094.2|29081.2|29074.2|29106.2|29099.2|29066.2|29059.2|411
1623157200000|2021-06-08 13:00:00|29083.7|29076.7|29031.2|29024.2|29091.2|29084.2|29021.2|29014.2|1480
1623160800000|2021-06-08 14:00:00|29026.2|29019.2|29033.7|29026.7|29056.2|29049.2|29021.2|29014.2|2436
1623164400000|2021-06-08 15:00:00|29036.2|29029.2|29016.2|29009.2|29051.2|29044.2|28956.2|28949.2|1883
1623168000000|2021-06-08 16:00:00|29013.7|29006.7|29043.7|29036.7|29046.2|29039.2|29001.2|28994.2|1419
1623171600000|2021-06-08 17:00:00|29041.2|29034.2|29026.2|29019.2|29058.7|29051.7|29026.2|29019.2|601
1623175200000|2021-06-08 18:00:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29001.2|28994.2|962
1623178800000|2021-06-08 19:00:00|29036.2|29029.2|28991.2|28984.2|29056.2|29049.2|28991.2|28984.2|2718
1623182400000|2021-06-08 20:00:00|28986.2|28979.2|28992.3|28962.3|29001.2|28994.2|28975.2|28960.2|589
1623186000000|2021-06-08 21:00:00|28991.6|28961.6|28992.8|28962.8|28998.6|28968.6|28987|28957|0
1623189600000|2021-06-08 22:00:00|28995.2|28965.2|28990.1|28975.1|28996.4|28980.2|28977.7|28954.8|54
1623193200000|2021-06-08 23:00:00|28987.6|28972.6|28971.1|28964.1|29016.1|29009.1|28958.6|28945.1|17760
1623196800000|2021-06-09 00:00:00|28966.1|28959.1|28893.6|28886.6|29006.1|28999.1|28848.6|28841.6|7281
1623200400000|2021-06-09 01:00:00|28891.1|28884.1|28921.1|28914.1|28931.1|28924.1|28836.1|28829.1|4631
1623204000000|2021-06-09 02:00:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28886.1|28879.1|1336
1623207600000|2021-06-09 03:00:00|28923.6|28916.6|28886.1|28879.1|28931.1|28924.1|28873.6|28866.6|876
1623211200000|2021-06-09 04:00:00|28883.6|28876.6|28886.1|28879.1|28896.1|28889.1|28871.1|28864.1|1569
1623214800000|2021-06-09 05:00:00|28881.1|28874.1|28881.1|28874.1|28906.1|28899.1|28861.1|28854.1|3250
1623218400000|2021-06-09 06:00:00|28876.1|28869.1|28871.1|28864.1|28891.1|28884.1|28841.1|28834.1|4332
1623222000000|2021-06-09 07:00:00|28868.6|28861.6|28841.1|28834.1|28888.6|28881.6|28831.1|28824.1|1066
1623225600000|2021-06-09 08:00:00|28846.1|28839.1|28866.1|28859.1|28881.1|28874.1|28841.1|28834.1|1309
1623229200000|2021-06-09 09:00:00|28868.6|28861.6|28826.1|28819.1|28871.1|28864.1|28816.1|28809.1|1146
1623232800000|2021-06-09 10:00:00|28823.6|28816.6|28826.1|28819.1|28836.1|28829.1|28811.1|28804.1|373
1623236400000|2021-06-09 11:00:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28766.1|28759.1|798
1623240000000|2021-06-09 12:00:00|28823.6|28816.6|28841.1|28834.1|28851.1|28844.1|28813.6|28806.6|482
1623243600000|2021-06-09 13:00:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28806.1|28799.1|961
1623247200000|2021-06-09 14:00:00|28836.1|28829.1|28903.6|28896.6|28911.1|28904.1|28831.1|28824.1|2151
1623250800000|2021-06-09 15:00:00|28901.1|28894.1|28891.1|28884.1|28926.1|28919.1|28876.1|28869.1|1125
1623254400000|2021-06-09 16:00:00|28896.1|28889.1|28926.1|28919.1|28926.1|28919.1|28891.1|28884.1|1189
1623258000000|2021-06-09 17:00:00|28931.1|28924.1|28926.1|28919.1|28931.1|28924.1|28906.1|28899.1|741
1623261600000|2021-06-09 18:00:00|28928.6|28921.6|28931.1|28924.1|28936.1|28929.1|28921.1|28914.1|480
1623265200000|2021-06-09 19:00:00|28911.1|28904.1|28826.1|28819.1|28916.1|28909.1|28821.1|28814.1|738
1623268800000|2021-06-09 20:00:00|28828.6|28821.6|28860.1|28830.1|28860.1|28845.1|28821.1|28810.1|739
1623272400000|2021-06-09 21:00:00|28859.2|28829.2|28856.1|28826.1|28859.9|28829.9|28855.1|28825.1|0
1623276000000|2021-06-09 22:00:00|28855.9|28825.9|28860.1|28845.1|28880.1|28865.1|28855.1|28825.9|70
1623279600000|2021-06-09 23:00:00|28855.1|28840.1|28821.1|28814.1|28865.1|28854.1|28793.6|28786.6|11769
1623283200000|2021-06-10 00:00:00|28818.6|28811.6|28943.6|28936.6|28976.1|28969.1|28793.6|28786.6|5466
1623286800000|2021-06-10 01:00:00|28941.1|28934.1|28986.1|28979.1|29018.6|29011.6|28936.1|28929.1|3888
1623290400000|2021-06-10 02:00:00|28988.6|28981.6|28958.3|28951.3|29011.1|29004.1|28958.3|28951.3|1776
1623294000000|2021-06-10 03:00:00|28960.8|28953.8|28973.3|28966.3|28978.3|28971.3|28938.3|28931.3|1359
1623297600000|2021-06-10 04:00:00|28978.3|28971.3|28973.3|28966.3|28988.3|28981.3|28948.3|28941.3|2222
1623301200000|2021-06-10 05:00:00|28968.3|28961.3|28978.3|28971.3|28988.3|28981.3|28948.3|28941.3|5552
1623304800000|2021-06-10 06:00:00|28973.3|28966.3|28943.3|28936.3|28980.8|28973.8|28928.3|28921.3|3229
1623308400000|2021-06-10 07:00:00|28945.8|28938.8|28940.8|28933.8|28950.8|28943.8|28883.3|28876.3|1428
1623312000000|2021-06-10 08:00:00|28938.3|28931.3|28928.3|28921.3|28953.3|28946.3|28888.3|28881.3|741
1623315600000|2021-06-10 09:00:00|28930.8|28923.8|28953.3|28946.3|28958.3|28951.3|28923.3|28916.3|458
1623319200000|2021-06-10 10:00:00|28955.8|28948.8|28953.3|28946.3|28985.8|28978.8|28953.3|28946.3|932
1623322800000|2021-06-10 11:00:00|28950.8|28943.8|28943.3|28936.3|28963.3|28956.3|28895.8|28888.8|1388
1623326400000|2021-06-10 12:00:00|28938.3|28931.3|29068.3|29061.3|29078.3|29071.3|28923.3|28916.3|2952
1623330000000|2021-06-10 13:00:00|29070.8|29063.8|29115.8|29108.8|29153.3|29146.3|29063.3|29056.3|4961
1623333600000|2021-06-10 14:00:00|29113.3|29106.3|29038.3|29031.3|29128.3|29121.3|29003.3|28996.3|9200
1623337200000|2021-06-10 15:00:00|29033.3|29026.3|29053.3|29046.3|29058.3|29051.3|29018.3|29011.3|2264
1623340800000|2021-06-10 16:00:00|29050.8|29043.8|29053.3|29046.3|29058.3|29051.3|29013.3|29006.3|1061
1623344400000|2021-06-10 17:00:00|29058.3|29051.3|29073.3|29066.3|29075.8|29068.8|29043.3|29036.3|1034
1623348000000|2021-06-10 18:00:00|29070.8|29063.8|29063.3|29056.3|29073.3|29066.3|29048.3|29041.3|505
1623351600000|2021-06-10 19:00:00|29058.3|29051.3|28998.3|28991.3|29063.3|29056.3|28983.3|28976.3|3820
1623355200000|2021-06-10 20:00:00|28995.8|28988.8|28984.7|28954.7|29032.3|29017.3|28962.3|28947.3|1028
1623358800000|2021-06-10 21:00:00|28984.6|28954.6|28986.8|28956.8|28986.8|28956.8|28978.1|28948.1|0
1623362400000|2021-06-10 22:00:00|28986.9|28956.9|29027.3|29012.3|29027.3|29012.3|28969.8|28954.8|200
1623366000000|2021-06-10 23:00:00|29032.3|29017.3|29013.3|29006.3|29060.8|29053.8|28963.3|28956.3|13420
1623369600000|2021-06-11 00:00:00|29038.3|29031.3|28973.3|28966.3|29060.8|29053.8|28838.3|28831.3|8542
1623373200000|2021-06-11 01:00:00|28975.8|28968.8|29008.3|29001.3|29093.3|29086.3|28973.3|28966.3|4381
1623376800000|2021-06-11 02:00:00|29010.8|29003.8|28938.1|28931.1|29028.3|29021.3|28913.1|28906.1|2275
1623380400000|2021-06-11 03:00:00|28935.6|28928.6|28968.1|28961.1|28973.1|28966.1|28933.1|28926.1|850
1623384000000|2021-06-11 04:00:00|28970.6|28963.6|28993.1|28986.1|29008.1|29001.1|28958.1|28951.1|1287
1623387600000|2021-06-11 05:00:00|28995.6|28988.6|28953.1|28946.1|28998.1|28991.1|28948.1|28941.1|2606
1623391200000|2021-06-11 06:00:00|28958.1|28951.1|28965.6|28958.6|28988.1|28981.1|28925.6|28918.6|2780
1623394800000|2021-06-11 07:00:00|28963.1|28956.1|28948.1|28941.1|28965.6|28958.6|28925.6|28918.6|828
1623398400000|2021-06-11 08:00:00|28945.6|28938.6|28958.1|28951.1|28978.1|28971.1|28938.1|28931.1|482
1623402000000|2021-06-11 09:00:00|28960.6|28953.6|28988.1|28981.1|28993.1|28986.1|28958.1|28951.1|483
1623405600000|2021-06-11 10:00:00|28990.6|28983.6|29028.1|29021.1|29033.1|29026.1|28988.1|28981.1|555
1623409200000|2021-06-11 11:00:00|29030.6|29023.6|29013.1|29006.1|29033.1|29026.1|29003.1|28996.1|800
1623412800000|2021-06-11 12:00:00|29015.6|29008.6|29038.1|29031.1|29038.1|29031.1|29013.1|29006.1|468
1623416400000|2021-06-11 13:00:00|29043.1|29036.1|29013.1|29006.1|29053.1|29046.1|29003.1|28996.1|1018
1623420000000|2021-06-11 14:00:00|29010.6|29003.6|29018.1|29011.1|29028.1|29021.1|29003.1|28996.1|1070
1623423600000|2021-06-11 15:00:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|28993.1|28986.1|939
1623427200000|2021-06-11 16:00:00|29013.1|29006.1|28993.1|28986.1|29013.1|29006.1|28970.6|28963.6|739
1623430800000|2021-06-11 17:00:00|28995.6|28988.6|28988.1|28981.1|28998.1|28991.1|28988.1|28981.1|560
1623434400000|2021-06-11 18:00:00|28990.6|28983.6|29003.1|28996.1|29003.1|28996.1|28988.1|28981.1|235
1623438000000|2021-06-11 19:00:00|28998.1|28991.1|29048.1|29041.1|29053.1|29046.1|28998.1|28991.1|1136
1623441600000|2021-06-11 20:00:00|29043.1|29036.1|29047.1|29032.1|29077.1|29062.1|29042.1|29027.1|664
1623621600000|2021-06-13 22:00:00|29097.1|29082.1|29129.4|29114.4|29139.4|29124.4|29097.1|29082.1|118
1623625200000|2021-06-13 23:00:00|29131.9|29116.9|29157.9|29150.9|29167.9|29160.9|29107.9|29100.9|7603
1623628800000|2021-06-14 00:00:00|29155.4|29148.4|29072.9|29065.9|29227.9|29220.9|29042.9|29035.9|5158
1623632400000|2021-06-14 01:00:00|29070.4|29063.4|29072.9|29065.9|29087.9|29080.9|29027.9|29020.9|2216
1623636000000|2021-06-14 02:00:00|29070.4|29063.4|29127.9|29120.9|29130.4|29123.4|29057.9|29050.9|1271
1623639600000|2021-06-14 03:00:00|29125.4|29118.4|29117.9|29110.9|29147.9|29140.9|29107.9|29100.9|1653
1623643200000|2021-06-14 04:00:00|29122.9|29115.9|29122.9|29115.9|29137.9|29130.9|29112.9|29105.9|1357
1623646800000|2021-06-14 05:00:00|29125.4|29118.4|29172.9|29165.9|29182.9|29175.9|29122.9|29115.9|3101
1623650400000|2021-06-14 06:00:00|29177.9|29170.9|29185.4|29178.4|29197.9|29190.9|29152.9|29145.9|3202
1623654000000|2021-06-14 07:00:00|29187.9|29180.9|29202.9|29195.9|29227.9|29220.9|29177.9|29170.9|1047
1623657600000|2021-06-14 08:00:00|29197.9|29190.9|29167.9|29160.9|29202.9|29195.9|29165.4|29158.4|623
1623661200000|2021-06-14 09:00:00|29170.4|29163.4|29197.9|29190.9|29200.4|29193.4|29160.4|29153.4|536
1623664800000|2021-06-14 10:00:00|29192.9|29185.9|29172.9|29165.9|29197.9|29190.9|29172.9|29165.9|223
1623668400000|2021-06-14 11:00:00|29175.4|29168.4|29162.9|29155.9|29182.9|29175.9|29147.9|29140.9|592
1623672000000|2021-06-14 12:00:00|29165.4|29158.4|29152.9|29145.9|29167.9|29160.9|29147.9|29140.9|549
1623675600000|2021-06-14 13:00:00|29147.9|29140.9|29182.9|29175.9|29187.9|29180.9|29147.9|29140.9|1134
1623679200000|2021-06-14 14:00:00|29187.9|29180.9|29207.9|29200.9|29207.9|29200.9|29167.9|29160.9|1008
1623682800000|2021-06-14 15:00:00|29210.4|29203.4|29172.9|29165.9|29232.9|29225.9|29167.9|29160.9|1571
1623686400000|2021-06-14 16:00:00|29175.4|29168.4|29172.9|29165.9|29190.4|29183.4|29167.9|29160.9|700
1623690000000|2021-06-14 17:00:00|29170.4|29163.4|29192.9|29185.9|29202.9|29195.9|29167.9|29160.9|784
1623693600000|2021-06-14 18:00:00|29190.4|29183.4|29197.9|29190.9|29202.9|29195.9|29182.9|29175.9|299
1623697200000|2021-06-14 19:00:00|29192.9|29185.9|29290.4|29283.4|29292.9|29285.9|29192.9|29185.9|1071
1623700800000|2021-06-14 20:00:00|29292.9|29285.9|29284.1|29254.1|29319.4|29305.9|29271.9|29253.2|635
1623704400000|2021-06-14 21:00:00|29284.3|29254.3|29304.9|29274.9|29306.1|29276.1|29284.2|29254.2|0
1623708000000|2021-06-14 22:00:00|29304.8|29274.8|29316.9|29301.9|29321.9|29306.9|29271.9|29256.9|162
1623711600000|2021-06-14 23:00:00|29319.4|29304.4|29292.9|29285.9|29360.4|29353.4|29282.9|29275.9|10303
1623715200000|2021-06-15 00:00:00|29287.9|29280.9|29392.9|29385.9|29442.9|29435.9|29252.9|29245.9|7144
1623718800000|2021-06-15 01:00:00|29395.4|29388.4|29387.8|29380.8|29467.9|29460.9|29387.8|29380.8|4389
1623722400000|2021-06-15 02:00:00|29382.8|29375.8|29392.8|29385.8|29402.8|29395.8|29322.8|29315.8|2224
1623726000000|2021-06-15 03:00:00|29390.3|29383.3|29462.8|29455.8|29492.8|29485.8|29385.3|29378.3|2794
1623729600000|2021-06-15 04:00:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29442.8|29435.8|1732
1623733200000|2021-06-15 05:00:00|29467.8|29460.8|29472.8|29465.8|29490.3|29483.3|29437.8|29430.8|4561
1623736800000|2021-06-15 06:00:00|29467.8|29460.8|29480.3|29473.3|29487.8|29480.8|29447.8|29440.8|3728
1623740400000|2021-06-15 07:00:00|29477.8|29470.8|29452.8|29445.8|29485.3|29478.3|29447.8|29440.8|2452
1623744000000|2021-06-15 08:00:00|29450.3|29443.3|29457.8|29450.8|29462.8|29455.8|29427.8|29420.8|731
1623747600000|2021-06-15 09:00:00|29455.3|29448.3|29422.8|29415.8|29457.8|29450.8|29420.3|29413.3|562
1623751200000|2021-06-15 10:00:00|29420.3|29413.3|29422.8|29415.8|29427.8|29420.8|29397.8|29390.8|883
1623754800000|2021-06-15 11:00:00|29417.8|29410.8|29425.3|29418.3|29432.8|29425.8|29412.8|29405.8|404
1623758400000|2021-06-15 12:00:00|29422.8|29415.8|29387.8|29380.8|29427.8|29420.8|29377.8|29370.8|1221
1623762000000|2021-06-15 13:00:00|29390.3|29383.3|29397.8|29390.8|29417.8|29410.8|29387.8|29380.8|1140
1623765600000|2021-06-15 14:00:00|29400.3|29393.3|29362.8|29355.8|29407.8|29400.8|29357.8|29350.8|906
1623769200000|2021-06-15 15:00:00|29357.8|29350.8|29367.8|29360.8|29392.8|29385.8|29342.8|29335.8|1683
1623772800000|2021-06-15 16:00:00|29370.3|29363.3|29382.8|29375.8|29397.8|29390.8|29367.8|29360.8|661
1623776400000|2021-06-15 17:00:00|29380.3|29373.3|29382.8|29375.8|29387.8|29380.8|29352.8|29345.8|366
1623780000000|2021-06-15 18:00:00|29385.3|29378.3|29392.8|29385.8|29397.8|29390.8|29377.8|29370.8|422
1623783600000|2021-06-15 19:00:00|29387.8|29380.8|29372.8|29365.8|29387.8|29380.8|29337.8|29330.8|866
1623787200000|2021-06-15 20:00:00|29375.3|29368.3|29366.2|29336.2|29375.3|29368.3|29341.8|29326.8|618
1623790800000|2021-06-15 21:00:00|29367.8|29337.8|29367.7|29337.7|29372.1|29342.1|29363.6|29333.6|0
1623794400000|2021-06-15 22:00:00|29370|29340|29356.8|29341.8|29376.8|29361.8|29354.3|29336.4|10
1623798000000|2021-06-15 23:00:00|29364.3|29349.3|29317.8|29310.8|29364.3|29350.8|29307.8|29300.8|9459
1623801600000|2021-06-16 00:00:00|29320.3|29313.3|29412.8|29405.8|29442.8|29435.8|29312.8|29305.8|4113
1623805200000|2021-06-16 01:00:00|29415.3|29408.3|29372.8|29365.8|29417.8|29410.8|29342.8|29335.8|2705
1623808800000|2021-06-16 02:00:00|29370.3|29363.3|29342.7|29335.7|29382.8|29375.8|29332.7|29325.7|1753
1623812400000|2021-06-16 03:00:00|29340.2|29333.2|29312.7|29305.7|29340.2|29333.2|29297.7|29290.7|1846
1623816000000|2021-06-16 04:00:00|29315.2|29308.2|29302.7|29295.7|29337.7|29330.7|29272.7|29265.7|2139
1623819600000|2021-06-16 05:00:00|29297.7|29290.7|29307.7|29300.7|29322.7|29315.7|29297.7|29290.7|2701
1623823200000|2021-06-16 06:00:00|29302.7|29295.7|29297.7|29290.7|29312.7|29305.7|29277.7|29270.7|3280
1623826800000|2021-06-16 07:00:00|29295.2|29288.2|29282.7|29275.7|29327.7|29320.7|29282.7|29275.7|738
1623830400000|2021-06-16 08:00:00|29277.7|29270.7|29297.7|29290.7|29297.7|29290.7|29262.7|29255.7|698
1623834000000|2021-06-16 09:00:00|29302.7|29295.7|29312.7|29305.7|29317.7|29310.7|29282.7|29275.7|598
1623837600000|2021-06-16 10:00:00|29317.7|29310.7|29322.7|29315.7|29362.7|29355.7|29312.7|29305.7|572
1623841200000|2021-06-16 11:00:00|29320.2|29313.2|29317.7|29310.7|29332.7|29325.7|29310.2|29303.2|289
1623844800000|2021-06-16 12:00:00|29312.7|29305.7|29302.7|29295.7|29317.7|29310.7|29292.7|29285.7|550
1623848400000|2021-06-16 13:00:00|29305.2|29298.2|29317.7|29310.7|29337.7|29330.7|29292.7|29285.7|809
1623852000000|2021-06-16 14:00:00|29322.7|29315.7|29337.7|29330.7|29337.7|29330.7|29307.7|29300.7|663
1623855600000|2021-06-16 15:00:00|29335.2|29328.2|29322.7|29315.7|29342.7|29335.7|29312.7|29305.7|527
1623859200000|2021-06-16 16:00:00|29327.7|29320.7|29297.7|29290.7|29327.7|29320.7|29277.7|29270.7|707
1623862800000|2021-06-16 17:00:00|29295.2|29288.2|29305.2|29298.2|29320.2|29313.2|29262.7|29255.7|681
1623866400000|2021-06-16 18:00:00|29272.7|29265.7|29277.7|29270.7|29302.7|29295.7|29167.7|29160.7|5701
1623870000000|2021-06-16 19:00:00|29275.2|29268.2|29387.7|29380.7|29437.7|29430.7|29265.2|29258.2|4026
1623873600000|2021-06-16 20:00:00|29385.2|29378.2|29277.9|29247.9|29397.7|29390.7|29277.2|29247.2|518
1623877200000|2021-06-16 21:00:00|29278|29248|29267.5|29237.5|29304.2|29274.2|29256.8|29226.8|0
1623880800000|2021-06-16 22:00:00|29267.8|29237.8|29301.7|29286.7|29301.7|29286.7|29262.1|29232.1|108
1623884400000|2021-06-16 23:00:00|29291.7|29276.7|29165.2|29158.2|29299.2|29284.2|29137.7|29130.7|14594
1623888000000|2021-06-17 00:00:00|29162.7|29155.7|29002.7|28995.7|29197.7|29190.7|28942.7|28935.7|9091
1623891600000|2021-06-17 01:00:00|29000.2|28993.2|28967.7|28960.7|29007.7|29000.7|28912.7|28905.7|5502
1623895200000|2021-06-17 02:00:00|28962.7|28955.7|28922.7|28915.7|28967.7|28960.7|28872.7|28865.7|3836
1623898800000|2021-06-17 03:00:00|28925.2|28918.2|28957.2|28950.2|28977.2|28970.2|28922.7|28915.7|2192
1623902400000|2021-06-17 04:00:00|28954.7|28947.7|29007.2|29000.2|29007.2|29000.2|28949.7|28942.7|1886
1623906000000|2021-06-17 05:00:00|29004.7|28997.7|29022.2|29015.2|29057.2|29050.2|28982.2|28975.2|4559
1623909600000|2021-06-17 06:00:00|29032.2|29025.2|29052.2|29045.2|29062.2|29055.2|29012.2|29005.2|4689
1623913200000|2021-06-17 07:00:00|29054.7|29047.7|29052.2|29045.2|29102.2|29095.2|29049.7|29042.7|1256
1623916800000|2021-06-17 08:00:00|29054.7|29047.7|29077.2|29070.2|29102.2|29095.2|29054.7|29047.7|1147
1623920400000|2021-06-17 09:00:00|29082.2|29075.2|29097.2|29090.2|29112.2|29105.2|29077.2|29070.2|620
1623924000000|2021-06-17 10:00:00|29094.7|29087.7|29092.2|29085.2|29107.2|29100.2|29084.7|29077.7|501
1623927600000|2021-06-17 11:00:00|29097.2|29090.2|29122.2|29115.2|29167.2|29160.2|29097.2|29090.2|1251
1623931200000|2021-06-17 12:00:00|29119.7|29112.7|29097.2|29090.2|29132.2|29125.2|29077.2|29070.2|992
1623934800000|2021-06-17 13:00:00|29099.7|29092.7|29122.2|29115.2|29209.7|29202.7|29092.2|29085.2|3001
1623938400000|2021-06-17 14:00:00|29124.7|29117.7|29112.2|29105.2|29172.2|29165.2|29094.7|29087.7|1846
1623942000000|2021-06-17 15:00:00|29107.2|29100.2|29097.2|29090.2|29154.7|29147.7|29077.2|29070.2|1760
1623945600000|2021-06-17 16:00:00|29092.2|29085.2|29094.7|29087.7|29107.2|29100.2|28982.2|28975.2|2467
1623949200000|2021-06-17 17:00:00|29097.2|29090.2|29119.7|29112.7|29152.2|29145.2|29092.2|29085.2|1319
1623952800000|2021-06-17 18:00:00|29122.2|29115.2|29117.2|29110.2|29132.2|29125.2|29082.2|29075.2|942
1623956400000|2021-06-17 19:00:00|29122.2|29115.2|29177.2|29170.2|29212.2|29205.2|29112.2|29105.2|2167
1623960000000|2021-06-17 20:00:00|29174.7|29167.7|29183.9|29153.9|29198.7|29185.2|29172.2|29151.2|468
1623963600000|2021-06-17 21:00:00|29179.9|29149.9|29184.3|29154.3|29184.8|29154.8|29179.1|29149.1|0
1623967200000|2021-06-17 22:00:00|29184.6|29154.6|29251.2|29236.2|29273.7|29258.7|29176.2|29154.4|198
1623970800000|2021-06-17 23:00:00|29261.2|29246.2|29164.7|29157.7|29261.2|29246.2|29142.2|29135.2|15197
1623974400000|2021-06-18 00:00:00|29162.2|29155.2|29102.2|29095.2|29172.2|29165.2|29037.2|29030.2|5974
1623978000000|2021-06-18 01:00:00|29104.7|29097.7|29112.2|29105.2|29137.2|29130.2|29052.2|29045.2|2870
1623981600000|2021-06-18 02:00:00|29114.7|29107.7|29112.2|29105.2|29137.2|29130.2|29094.7|29087.7|1372
1623985200000|2021-06-18 03:00:00|29114.7|29107.7|29037.2|29030.2|29117.2|29110.2|29037.2|29030.2|1503
1623988800000|2021-06-18 04:00:00|29032.2|29025.2|29037.2|29030.2|29047.2|29040.2|28987.2|28980.2|2263
1623992400000|2021-06-18 05:00:00|29042.2|29035.2|28982.2|28975.2|29047.2|29040.2|28972.2|28965.2|3509
1623996000000|2021-06-18 06:00:00|28977.2|28970.2|28959.7|28952.7|28987.2|28980.2|28952.2|28945.2|4042
1623999600000|2021-06-18 07:00:00|28957.2|28950.2|28902.2|28895.2|28977.2|28970.2|28892.2|28885.2|1329
1624003200000|2021-06-18 08:00:00|28899.7|28892.7|28907.2|28900.2|28947.2|28940.2|28897.2|28890.2|749
1624006800000|2021-06-18 09:00:00|28904.7|28897.7|28922.2|28915.2|28957.2|28950.2|28892.2|28885.2|758
1624010400000|2021-06-18 10:00:00|28919.7|28912.7|28852.2|28845.2|28922.2|28915.2|28832.2|28825.2|1129
1624014000000|2021-06-18 11:00:00|28847.2|28840.2|28789.7|28782.7|28852.2|28845.2|28772.2|28765.2|1752
1624017600000|2021-06-18 12:00:00|28792.2|28785.2|28722.2|28715.2|28792.2|28785.2|28657.2|28650.2|3245
1624021200000|2021-06-18 13:00:00|28724.7|28717.7|28712.2|28705.2|28744.7|28737.7|28652.2|28645.2|2387
1624024800000|2021-06-18 14:00:00|28707.2|28700.2|28627.2|28620.2|28727.2|28720.2|28627.2|28620.2|2848
1624028400000|2021-06-18 15:00:00|28622.2|28615.2|28692.2|28685.2|28692.2|28685.2|28612.2|28605.2|2467
1624032000000|2021-06-18 16:00:00|28689.7|28682.7|28662.2|28655.2|28712.2|28705.2|28637.2|28630.2|1561
1624035600000|2021-06-18 17:00:00|28659.7|28652.7|28637.2|28630.2|28694.7|28687.7|28622.2|28615.2|713
1624039200000|2021-06-18 18:00:00|28632.2|28625.2|28552.2|28545.2|28667.2|28660.2|28532.2|28525.2|1573
1624042800000|2021-06-18 19:00:00|28547.2|28540.2|28567.2|28560.2|28632.2|28625.2|28532.2|28525.2|2258
1624046400000|2021-06-18 20:00:00|28562.2|28555.2|28481.2|28466.2|28569.7|28562.7|28466.2|28451.2|757
1624226400000|2021-06-20 22:00:00|28538.7|28523.7|28583.7|28568.7|28586.2|28571.2|28493.7|28478.7|479
1624230000000|2021-06-20 23:00:00|28586.2|28571.2|28449.7|28442.7|28596.2|28581.2|28404.7|28397.7|20723
1624233600000|2021-06-21 00:00:00|28447.2|28440.2|28207.2|28200.2|28447.2|28440.2|28084.7|28077.7|15728
1624237200000|2021-06-21 01:00:00|28212.2|28205.2|27966.5|27959.5|28247.2|28240.2|27932.2|27925.2|11214
1624240800000|2021-06-21 02:00:00|27964|27957|27866.5|27859.5|28011.5|28004.5|27836.5|27829.5|7041
1624244400000|2021-06-21 03:00:00|27861.5|27854.5|27951.5|27944.5|28011.5|28004.5|27766.5|27759.5|5833
1624248000000|2021-06-21 04:00:00|27949|27942|27946.5|27939.5|27986.5|27979.5|27856.5|27849.5|4500
1624251600000|2021-06-21 05:00:00|27944|27937|27991.5|27984.5|27991.5|27984.5|27836.5|27829.5|8277
1624255200000|2021-06-21 06:00:00|27996.5|27989.5|28104|28097|28141.5|28134.5|27986.5|27979.5|8525
1624258800000|2021-06-21 07:00:00|28101.5|28094.5|28231.5|28224.5|28259|28252|28046.5|28039.5|2985
1624262400000|2021-06-21 08:00:00|28226.5|28219.5|28326.5|28319.5|28351.5|28344.5|28179|28172|2564
1624266000000|2021-06-21 09:00:00|28321.5|28314.5|28381.5|28374.5|28441.5|28434.5|28311.5|28304.5|2144
1624269600000|2021-06-21 10:00:00|28386.5|28379.5|28409|28402|28426.5|28419.5|28371.5|28364.5|1256
1624273200000|2021-06-21 11:00:00|28406.5|28399.5|28361.5|28354.5|28431.5|28424.5|28326.5|28319.5|1834
1624276800000|2021-06-21 12:00:00|28364|28357|28396.5|28389.5|28401.5|28394.5|28341.5|28334.5|782
1624280400000|2021-06-21 13:00:00|28394|28387|28409|28402|28431.5|28424.5|28346.5|28339.5|1702
1624284000000|2021-06-21 14:00:00|28411.5|28404.5|28511.5|28504.5|28536.5|28529.5|28406.5|28399.5|3011
1624287600000|2021-06-21 15:00:00|28516.5|28509.5|28581.5|28574.5|28591.5|28584.5|28486.5|28479.5|2429
1624291200000|2021-06-21 16:00:00|28584|28577|28626.5|28619.5|28631.5|28624.5|28576.5|28569.5|1604
1624294800000|2021-06-21 17:00:00|28629|28622|28691.5|28684.5|28726.5|28719.5|28626.5|28619.5|1374
1624298400000|2021-06-21 18:00:00|28696.5|28689.5|28706.5|28699.5|28706.5|28699.5|28666.5|28659.5|1302
1624302000000|2021-06-21 19:00:00|28704|28697|28739|28732|28746.5|28739.5|28681.5|28674.5|1813
1624305600000|2021-06-21 20:00:00|28736.5|28729.5|28758.7|28728.7|28768|28753|28720.5|28705.5|546
1624309200000|2021-06-21 21:00:00|28758.5|28728.5|28765.2|28735.2|28765.9|28735.9|28755.5|28725.5|0
1624312800000|2021-06-21 22:00:00|28768.8|28738.8|28743|28728|28771.4|28741.4|28743|28728|75
1624316400000|2021-06-21 23:00:00|28740.5|28725.5|28686.5|28679.5|28816.5|28809.5|28619|28612|26330
1624320000000|2021-06-22 00:00:00|28689|28682|28561.5|28554.5|28721.5|28714.5|28541.5|28534.5|11835
1624323600000|2021-06-22 01:00:00|28556.5|28549.5|28696.5|28689.5|28701.5|28694.5|28541.5|28534.5|6374
1624327200000|2021-06-22 02:00:00|28699|28692|28846.5|28839.5|28876.5|28869.5|28699|28692|6438
1624330800000|2021-06-22 03:00:00|28851.5|28844.5|28826.5|28819.5|28874|28867|28811.5|28804.5|3215
1624334400000|2021-06-22 04:00:00|28821.5|28814.5|28876.5|28869.5|28901.5|28894.5|28816.5|28809.5|3131
1624338000000|2021-06-22 05:00:00|28874|28867|28866.5|28859.5|28881.5|28874.5|28806.5|28799.5|8643
1624341600000|2021-06-22 06:00:00|28876.5|28869.5|28799|28792|28881.5|28874.5|28791.5|28784.5|7388
1624345200000|2021-06-22 07:00:00|28801.5|28794.5|28696.5|28689.5|28806.5|28799.5|28676.5|28669.5|2089
1624348800000|2021-06-22 08:00:00|28691.5|28684.5|28656.5|28649.5|28721.5|28714.5|28641.5|28634.5|2030
1624352400000|2021-06-22 09:00:00|28659|28652|28681.5|28674.5|28711.5|28704.5|28651.5|28644.5|617
1624356000000|2021-06-22 10:00:00|28684|28677|28749|28742|28751.5|28744.5|28674|28667|1189
1624359600000|2021-06-22 11:00:00|28746.5|28739.5|28811.5|28804.5|28821.5|28814.5|28741.5|28734.5|1360
1624363200000|2021-06-22 12:00:00|28814|28807|28741.5|28734.5|28826.5|28819.5|28704|28697|1244
1624366800000|2021-06-22 13:00:00|28736.5|28729.5|28709|28702|28779|28772|28701.5|28694.5|1386
1624370400000|2021-06-22 14:00:00|28711.5|28704.5|28796.5|28789.5|28796.5|28789.5|28696.5|28689.5|1073
1624374000000|2021-06-22 15:00:00|28791.5|28784.5|28806.5|28799.5|28861.5|28854.5|28776.5|28769.5|2033
1624377600000|2021-06-22 16:00:00|28809|28802|28791.5|28784.5|28831.5|28824.5|28791.5|28784.5|693
1624381200000|2021-06-22 17:00:00|28794|28787|28806.5|28799.5|28816.5|28809.5|28784|28777|362
1624384800000|2021-06-22 18:00:00|28801.5|28794.5|28836.5|28829.5|28846.5|28839.5|28796.5|28789.5|610
1624388400000|2021-06-22 19:00:00|28839|28832|28841.5|28834.5|28911.5|28904.5|28834|28827|1655
1624392000000|2021-06-22 20:00:00|28836.5|28829.5|28865.7|28835.7|28878|28863|28824|28817|428
1624395600000|2021-06-22 21:00:00|28868|28838|28890.1|28860.1|28891.3|28861.3|28865.6|28835.6|0
1624399200000|2021-06-22 22:00:00|28884.4|28854.4|28868|28853|28888.6|28863|28855.5|28840.5|90
1624402800000|2021-06-22 23:00:00|28870.5|28855.5|28906.5|28899.5|28966.5|28959.5|28870.5|28855.5|15126
1624406400000|2021-06-23 00:00:00|28904|28897|28929|28922|29011.5|29004.5|28876.5|28869.5|5265
1624410000000|2021-06-23 01:00:00|28931.5|28924.5|28881.5|28874.5|28994|28987|28864|28857|3804
1624413600000|2021-06-23 02:00:00|28884|28877|28906.5|28899.5|28951.5|28944.5|28884|28877|2425
1624417200000|2021-06-23 03:00:00|28901.5|28894.5|28901.5|28894.5|28921.5|28914.5|28884|28877|1318
1624420800000|2021-06-23 04:00:00|28904|28897|28891.5|28884.5|28911.5|28904.5|28881.5|28874.5|1406
1624424400000|2021-06-23 05:00:00|28896.5|28889.5|28891.5|28884.5|28921.5|28914.5|28881.5|28874.5|3813
1624428000000|2021-06-23 06:00:00|28876.5|28869.5|28886.5|28879.5|28901.5|28894.5|28851.5|28844.5|4251
1624431600000|2021-06-23 07:00:00|28891.5|28884.5|28824|28817|28906.5|28899.5|28801.5|28794.5|1155
1624435200000|2021-06-23 08:00:00|28821.5|28814.5|28801.5|28794.5|28839|28832|28791.5|28784.5|631
1624438800000|2021-06-23 09:00:00|28804|28797|28796.5|28789.5|28814|28807|28744|28737|742
1624442400000|2021-06-23 10:00:00|28794|28787|28809|28802|28846.5|28839.5|28781.5|28774.5|653
1624446000000|2021-06-23 11:00:00|28811.5|28804.5|28771.5|28764.5|28811.5|28804.5|28721.5|28714.5|744
1624449600000|2021-06-23 12:00:00|28769|28762|28806.5|28799.5|28811.5|28804.5|28766.5|28759.5|358
1624453200000|2021-06-23 13:00:00|28801.5|28794.5|28781.5|28774.5|28821.5|28814.5|28761.5|28754.5|1142
1624456800000|2021-06-23 14:00:00|28779|28772|28791.5|28784.5|28806.5|28799.5|28761.5|28754.5|1406
1624460400000|2021-06-23 15:00:00|28796.5|28789.5|28771.5|28764.5|28796.5|28789.5|28736.5|28729.5|1601
1624464000000|2021-06-23 16:00:00|28774|28767|28756.5|28749.5|28791.5|28784.5|28726.5|28719.5|688
1624467600000|2021-06-23 17:00:00|28759|28752|28796.5|28789.5|28796.5|28789.5|28756.5|28749.5|386
1624471200000|2021-06-23 18:00:00|28794|28787|28781.5|28774.5|28796.5|28789.5|28776.5|28769.5|314
1624474800000|2021-06-23 19:00:00|28784|28777|28771.5|28764.5|28806.5|28799.5|28711.5|28704.5|1771
1624478400000|2021-06-23 20:00:00|28774|28767|28815.4|28785.4|28815.4|28790.5|28750.5|28735.5|340
1624482000000|2021-06-23 21:00:00|28815.5|28785.5|28808.2|28778.2|28817|28787|28804.7|28774.7|0
1624485600000|2021-06-23 22:00:00|28805.9|28775.9|28828|28813|28828|28813|28798|28769.6|31
1624489200000|2021-06-23 23:00:00|28830.5|28815.5|28809|28802|28836.5|28829.5|28766.5|28759.5|11420
1624492800000|2021-06-24 00:00:00|28811.5|28804.5|28894|28887|28926.5|28919.5|28759|28752|5417
1624496400000|2021-06-24 01:00:00|28891.5|28884.5|28916.5|28909.5|28939|28932|28856.5|28849.5|2740
1624500000000|2021-06-24 02:00:00|28919|28912|28899|28892|28944|28937|28891.5|28884.5|1319
1624503600000|2021-06-24 03:00:00|28901.5|28894.5|28906.5|28899.5|28911.5|28904.5|28876.5|28869.5|1073
1624507200000|2021-06-24 04:00:00|28904|28897|28876.5|28869.5|28906.5|28899.5|28861.5|28854.5|1318
1624510800000|2021-06-24 05:00:00|28871.5|28864.5|28871.5|28864.5|28876.5|28869.5|28841.5|28834.5|2830
1624514400000|2021-06-24 06:00:00|28866.5|28859.5|28846.5|28839.5|28874|28867|28841.5|28834.5|2883
1624518000000|2021-06-24 07:00:00|28841.5|28834.5|28886.5|28879.5|28891.5|28884.5|28831.5|28824.5|896
1624521600000|2021-06-24 08:00:00|28881.5|28874.5|28906.5|28899.5|28916.5|28909.5|28876.5|28869.5|1054
1624525200000|2021-06-24 09:00:00|28909|28902|28909|28902|28936.5|28929.5|28906.5|28899.5|721
1624528800000|2021-06-24 10:00:00|28911.5|28904.5|28914|28907|28931.5|28924.5|28899|28892|403
1624532400000|2021-06-24 11:00:00|28916.5|28909.5|28926.5|28919.5|28931.5|28924.5|28911.5|28904.5|321
1624536000000|2021-06-24 12:00:00|28931.5|28924.5|28899|28892|28931.5|28924.5|28881.5|28874.5|563
1624539600000|2021-06-24 13:00:00|28896.5|28889.5|28931.5|28924.5|28956.5|28949.5|28891.5|28884.5|1322
1624543200000|2021-06-24 14:00:00|28936.5|28929.5|28951.5|28944.5|28976.5|28969.5|28926.5|28919.5|1415
1624546800000|2021-06-24 15:00:00|28954|28947|28956.5|28949.5|28966.5|28959.5|28931.5|28924.5|1133
1624550400000|2021-06-24 16:00:00|28959|28952|29011.5|29004.5|29011.5|29004.5|28951.5|28944.5|987
1624554000000|2021-06-24 17:00:00|29009|29002|29026.5|29019.5|29031.5|29024.5|28999|28992|645
1624557600000|2021-06-24 18:00:00|29021.5|29014.5|29026.5|29019.5|29041.5|29034.5|29016.5|29009.5|555
1624561200000|2021-06-24 19:00:00|29021.5|29014.5|29031.5|29024.5|29036.5|29029.5|28996.5|28989.5|1398
1624564800000|2021-06-24 20:00:00|29026.5|29019.5|29110.7|29080.7|29165.5|29150.5|29026.5|29015.5|832
1624568400000|2021-06-24 21:00:00|29110.5|29080.5|29113.4|29083.4|29142.8|29112.8|29110|29080|0
1624572000000|2021-06-24 22:00:00|29112.9|29082.9|29080.5|29065.5|29113.9|29083.9|29065.5|29050.5|80
1624575600000|2021-06-24 23:00:00|29090.5|29075.5|29106.5|29099.5|29116.5|29109.5|29051.5|29044.5|10219
1624579200000|2021-06-25 00:00:00|29104|29097|29076.5|29069.5|29169|29162|29041.5|29034.5|4897
1624582800000|2021-06-25 01:00:00|29079|29072|29066.5|29059.5|29086.5|29079.5|28994|28987|3225
1624586400000|2021-06-25 02:00:00|29071.5|29064.5|29101.5|29094.5|29116.5|29109.5|29051.5|29044.5|2134
1624590000000|2021-06-25 03:00:00|29104|29097|29101.6|29094.6|29126.6|29119.6|29091.5|29084.5|1365
1624593600000|2021-06-25 04:00:00|29104.1|29097.1|29084.1|29077.1|29116.6|29109.6|29066.6|29059.6|1803
1624597200000|2021-06-25 05:00:00|29086.6|29079.6|29071.6|29064.6|29094.1|29087.1|29051.6|29044.6|3852
1624600800000|2021-06-25 06:00:00|29066.6|29059.6|29039.1|29032.1|29086.6|29079.6|29026.6|29019.6|3262
1624604400000|2021-06-25 07:00:00|29041.6|29034.6|29046.6|29039.6|29061.6|29054.6|29016.6|29009.6|829
1624608000000|2021-06-25 08:00:00|29049.1|29042.1|29031.6|29024.6|29051.6|29044.6|29026.6|29019.6|431
1624611600000|2021-06-25 09:00:00|29026.6|29019.6|29051.6|29044.6|29059.1|29052.1|29001.6|28994.6|333
1624615200000|2021-06-25 10:00:00|29049.1|29042.1|29036.6|29029.6|29051.6|29044.6|29029.1|29022.1|536
1624618800000|2021-06-25 11:00:00|29041.6|29034.6|29031.6|29024.6|29046.6|29039.6|29021.6|29014.6|352
1624622400000|2021-06-25 12:00:00|29034.1|29027.1|29046.6|29039.6|29051.6|29044.6|29016.6|29009.6|436
1624626000000|2021-06-25 13:00:00|29044.1|29037.1|29021.6|29014.6|29061.6|29054.6|29016.6|29009.6|1117
1624629600000|2021-06-25 14:00:00|29016.6|29009.6|29051.6|29044.6|29056.6|29049.6|29009.1|29002.1|1284
1624633200000|2021-06-25 15:00:00|29056.6|29049.6|29066.6|29059.6|29086.6|29079.6|29051.6|29044.6|619
1624636800000|2021-06-25 16:00:00|29069.1|29062.1|29061.6|29054.6|29074.1|29067.1|29061.6|29054.6|208
1624640400000|2021-06-25 17:00:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29026.6|29019.6|723
1624644000000|2021-06-25 18:00:00|29049.1|29042.1|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|311
1624647600000|2021-06-25 19:00:00|29059.1|29052.1|29051.6|29044.6|29071.6|29064.6|29041.6|29034.6|1440
1624651200000|2021-06-25 20:00:00|29049.1|29042.1|29043.1|29028.1|29065.6|29050.6|29040.6|29025.6|325
1624831200000|2021-06-27 22:00:00|29070.6|29055.6|29090.6|29075.6|29095.6|29080.6|29060.6|29045.6|137
1624834800000|2021-06-27 23:00:00|29100.6|29085.6|29111.6|29104.6|29114.1|29107.1|29049.1|29042.1|7989
1624838400000|2021-06-28 00:00:00|29116.6|29109.6|29046.6|29039.6|29126.6|29119.6|28999.1|28992.1|4351
1624842000000|2021-06-28 01:00:00|29044.1|29037.1|29058.9|29051.9|29066.6|29059.6|29031.6|29024.6|1909
1624845600000|2021-06-28 02:00:00|29061.4|29054.4|29036.4|29029.4|29066.4|29059.4|28991.4|28984.4|1562
1624849200000|2021-06-28 03:00:00|29031.4|29024.4|29036.4|29029.4|29051.4|29044.4|29023.9|29016.9|924
1624852800000|2021-06-28 04:00:00|29041.4|29034.4|29016.4|29009.4|29056.4|29049.4|29016.4|29009.4|920
1624856400000|2021-06-28 05:00:00|29021.4|29014.4|29036.4|29029.4|29041.4|29034.4|29001.4|28994.4|2948
1624860000000|2021-06-28 06:00:00|29009.1|29002.1|28984.1|28977.1|29009.1|29002.1|28969.1|28962.1|2606
1624863600000|2021-06-28 07:00:00|28979.1|28972.1|28969.1|28962.1|29014.1|29007.1|28964.1|28957.1|850
1624867200000|2021-06-28 08:00:00|28966.6|28959.6|28969.1|28962.1|28974.1|28967.1|28939.1|28932.1|906
1624870800000|2021-06-28 09:00:00|28971.6|28964.6|28984.1|28977.1|28984.1|28977.1|28964.1|28957.1|515
1624874400000|2021-06-28 10:00:00|28979.1|28972.1|28971.6|28964.6|28984.1|28977.1|28944.1|28937.1|815
1624878000000|2021-06-28 11:00:00|28969.1|28962.1|29014.1|29007.1|29019.1|29012.1|28964.1|28957.1|837
1624881600000|2021-06-28 12:00:00|29011.6|29004.6|29029.1|29022.1|29029.1|29022.1|28999.1|28992.1|736
1624885200000|2021-06-28 13:00:00|29034.1|29027.1|28989.1|28982.1|29034.1|29027.1|28974.1|28967.1|1434
1624888800000|2021-06-28 14:00:00|28994.1|28987.1|28944.1|28937.1|28994.1|28987.1|28929.1|28922.1|1199
1624892400000|2021-06-28 15:00:00|28939.1|28932.1|28924.1|28917.1|28949.1|28942.1|28894.1|28887.1|1608
1624896000000|2021-06-28 16:00:00|28919.1|28912.1|28904.1|28897.1|28934.1|28927.1|28904.1|28897.1|395
1624899600000|2021-06-28 17:00:00|28909.1|28902.1|28924.1|28917.1|28924.1|28917.1|28884.1|28877.1|676
1624903200000|2021-06-28 18:00:00|28919.1|28912.1|28949.1|28942.1|28959.1|28952.1|28919.1|28912.1|532
1624906800000|2021-06-28 19:00:00|28946.6|28939.6|28939.1|28932.1|28954.1|28947.1|28916.6|28909.6|942
1624910400000|2021-06-28 20:00:00|28934.1|28927.1|28926.2|28896.2|28943.1|28934.6|28903.1|28888.1|306
1624914000000|2021-06-28 21:00:00|28926.1|28896.1|28935.4|28905.4|28937.4|28907.4|28925.6|28895.6|0
1624917600000|2021-06-28 22:00:00|28931.9|28901.9|28913.1|28898.1|28931.9|28903.1|28905.6|28890.6|33
1624921200000|2021-06-28 23:00:00|28918.1|28903.1|28906.6|28899.6|28921.6|28914.6|28879.1|28872.1|8929
1624924800000|2021-06-29 00:00:00|28911.6|28904.6|28824.1|28817.1|28944.1|28937.1|28719.1|28712.1|9034
1624928400000|2021-06-29 01:00:00|28829.1|28822.1|28771.9|28764.9|28841.6|28834.6|28749.4|28742.4|2764
1624932000000|2021-06-29 02:00:00|28769.4|28762.4|28774.4|28767.4|28796.9|28789.9|28754.4|28747.4|1505
1624935600000|2021-06-29 03:00:00|28771.9|28764.9|28754.4|28747.4|28789.4|28782.4|28734.4|28727.4|1508
1624939200000|2021-06-29 04:00:00|28756.9|28749.9|28776.9|28769.9|28799.4|28792.4|28754.4|28747.4|1427
1624942800000|2021-06-29 05:00:00|28774.4|28767.4|28799.4|28792.4|28809.4|28802.4|28754.4|28747.4|3048
1624946400000|2021-06-29 06:00:00|28801.9|28794.9|28801.9|28794.9|28819.4|28812.4|28779.4|28772.4|3007
1624950000000|2021-06-29 07:00:00|28804.4|28797.4|28854.4|28847.4|28899.4|28892.4|28801.9|28794.9|1607
1624953600000|2021-06-29 08:00:00|28856.9|28849.9|28824.4|28817.4|28884.4|28877.4|28809.4|28802.4|823
1624957200000|2021-06-29 09:00:00|28826.9|28819.9|28859.4|28852.4|28869.4|28862.4|28821.9|28814.9|632
1624960800000|2021-06-29 10:00:00|28864.4|28857.4|28854.4|28847.4|28864.4|28857.4|28839.4|28832.4|304
1624964400000|2021-06-29 11:00:00|28871.9|28864.9|28854.4|28847.4|28879.4|28872.4|28834.4|28827.4|497
1624968000000|2021-06-29 12:00:00|28849.4|28842.4|28899.4|28892.4|28904.4|28897.4|28849.4|28842.4|714
1624971600000|2021-06-29 13:00:00|28894.4|28887.4|28896.9|28889.9|28916.9|28909.9|28874.4|28867.4|1549
1624975200000|2021-06-29 14:00:00|28899.4|28892.4|28884.4|28877.4|28909.4|28902.4|28854.4|28847.4|1431
1624978800000|2021-06-29 15:00:00|28889.4|28882.4|28884.4|28877.4|28889.4|28882.4|28861.9|28854.9|832
1624982400000|2021-06-29 16:00:00|28879.4|28872.4|28874.4|28867.4|28881.9|28874.9|28864.4|28857.4|537
1624986000000|2021-06-29 17:00:00|28879.4|28872.4|28869.4|28862.4|28894.4|28887.4|28859.4|28852.4|483
1624989600000|2021-06-29 18:00:00|28866.9|28859.9|28854.4|28847.4|28871.9|28864.9|28834.4|28827.4|540
1624993200000|2021-06-29 19:00:00|28851.9|28844.9|28869.4|28862.4|28879.4|28872.4|28829.4|28822.4|972
1624996800000|2021-06-29 20:00:00|28874.4|28867.4|28867.3|28837.3|28893.4|28878.4|28858.4|28837.2|299
1625000400000|2021-06-29 21:00:00|28868.1|28838.1|28868|28838|28869.4|28839.4|28866.3|28836.3|0
1625004000000|2021-06-29 22:00:00|28870.3|28840.3|28858.4|28843.4|28878.4|28863.4|28858.4|28837.9|40
1625007600000|2021-06-29 23:00:00|28853.4|28838.4|28894.4|28887.4|28901.9|28894.9|28829.4|28822.4|9419
1625011200000|2021-06-30 00:00:00|28891.9|28884.9|28829.4|28822.4|29019.4|29012.4|28829.4|28822.4|6158
1625014800000|2021-06-30 01:00:00|28834.4|28827.4|28814.1|28807.1|28869.4|28862.4|28811.6|28804.6|2407
1625018400000|2021-06-30 02:00:00|28819.1|28812.1|28799.1|28792.1|28819.1|28812.1|28774.1|28767.1|1893
1625022000000|2021-06-30 03:00:00|28804.1|28797.1|28824.1|28817.1|28829.1|28822.1|28784.1|28777.1|1336
1625025600000|2021-06-30 04:00:00|28821.6|28814.6|28819.1|28812.1|28829.1|28822.1|28789.1|28782.1|1235
1625029200000|2021-06-30 05:00:00|28824.1|28817.1|28794.1|28787.1|28854.1|28847.1|28791.6|28784.6|4813
1625032800000|2021-06-30 06:00:00|28789.1|28782.1|28759.1|28752.1|28789.1|28782.1|28754.1|28747.1|3391
1625036400000|2021-06-30 07:00:00|28761.6|28754.6|28774.1|28767.1|28796.6|28789.6|28744.1|28737.1|967
1625040000000|2021-06-30 08:00:00|28776.6|28769.6|28599.1|28592.1|28779.1|28772.1|28589.1|28582.1|2671
1625043600000|2021-06-30 09:00:00|28596.6|28589.6|28639.1|28632.1|28651.6|28644.6|28544.1|28537.1|2281
1625047200000|2021-06-30 10:00:00|28644.1|28637.1|28634.1|28627.1|28689.1|28682.1|28631.6|28624.6|1147
1625050800000|2021-06-30 11:00:00|28629.1|28622.1|28704.1|28697.1|28714.1|28707.1|28629.1|28622.1|750
1625054400000|2021-06-30 12:00:00|28706.6|28699.6|28689.1|28682.1|28729.1|28722.1|28674.1|28667.1|921
1625058000000|2021-06-30 13:00:00|28684.1|28677.1|28729.1|28722.1|28744.1|28737.1|28654.1|28647.1|1752
1625061600000|2021-06-30 14:00:00|28731.6|28724.6|28734.1|28727.1|28754.1|28747.1|28714.1|28707.1|1594
1625065200000|2021-06-30 15:00:00|28736.6|28729.6|28699.1|28692.1|28736.6|28729.6|28684.1|28677.1|2266
1625068800000|2021-06-30 16:00:00|28701.6|28694.6|28709.1|28702.1|28719.1|28712.1|28679.1|28672.1|841
1625072400000|2021-06-30 17:00:00|28711.6|28704.6|28709.1|28702.1|28734.1|28727.1|28699.1|28692.1|454
1625076000000|2021-06-30 18:00:00|28706.6|28699.6|28689.1|28682.1|28714.1|28707.1|28689.1|28682.1|706
1625079600000|2021-06-30 19:00:00|28694.1|28687.1|28784.1|28777.1|28789.1|28782.1|28689.1|28682.1|1945
1625083200000|2021-06-30 20:00:00|28779.1|28772.1|28795.9|28765.9|28813.1|28802.1|28778.1|28763.1|595
1625086800000|2021-06-30 21:00:00|28795.1|28765.1|28806.8|28776.8|28806.8|28776.8|28794.2|28764.2|0
1625090400000|2021-06-30 22:00:00|28812.5|28782.5|28843.1|28828.1|28848.1|28833.1|28807.8|28777.8|242
1625094000000|2021-06-30 23:00:00|28858.1|28843.1|28841.6|28834.6|28883.1|28872.1|28794.1|28787.1|14210
1625097600000|2021-07-01 00:00:00|28834.1|28827.1|28734.1|28727.1|28844.1|28837.1|28691.6|28684.6|5067
1625101200000|2021-07-01 01:00:00|28736.6|28729.6|28674.9|28667.9|28749.1|28742.1|28644.1|28637.1|3261
1625104800000|2021-07-01 02:00:00|28677.4|28670.4|28639.9|28632.9|28679.9|28672.9|28594.9|28587.9|2399
1625108400000|2021-07-01 03:00:00|28637.4|28630.4|28674.9|28667.9|28679.9|28672.9|28614.9|28607.9|2212
1625112000000|2021-07-01 04:00:00|28672.4|28665.4|28654.9|28647.9|28702.4|28695.4|28647.4|28640.4|1646
1625115600000|2021-07-01 05:00:00|28659.9|28652.9|28694.9|28687.9|28694.9|28687.9|28649.9|28642.9|3594
1625119200000|2021-07-01 06:00:00|28704.9|28697.9|28704.9|28697.9|28714.9|28707.9|28652.4|28645.4|3996
1625122800000|2021-07-01 07:00:00|28702.4|28695.4|28754.9|28747.9|28794.9|28787.9|28702.4|28695.4|1829
1625126400000|2021-07-01 08:00:00|28757.4|28750.4|28739.9|28732.9|28799.9|28792.9|28729.9|28722.9|1219
1625130000000|2021-07-01 09:00:00|28744.9|28737.9|28694.9|28687.9|28744.9|28737.9|28669.9|28662.9|1001
1625133600000|2021-07-01 10:00:00|28689.9|28682.9|28599.9|28592.9|28712.4|28705.4|28584.9|28577.9|1783
1625137200000|2021-07-01 11:00:00|28594.9|28587.9|28694.9|28687.9|28704.9|28697.9|28579.9|28572.9|1254
1625140800000|2021-07-01 12:00:00|28699.9|28692.9|28684.9|28677.9|28709.9|28702.9|28669.9|28662.9|825
1625144400000|2021-07-01 13:00:00|28689.9|28682.9|28704.9|28697.9|28719.9|28712.9|28674.9|28667.9|1584
1625148000000|2021-07-01 14:00:00|28702.4|28695.4|28737.4|28730.4|28764.9|28757.9|28694.9|28687.9|2329
1625151600000|2021-07-01 15:00:00|28739.9|28732.9|28684.9|28677.9|28744.9|28737.9|28679.9|28672.9|1677
1625155200000|2021-07-01 16:00:00|28679.9|28672.9|28699.9|28692.9|28704.9|28697.9|28664.9|28657.9|882
1625158800000|2021-07-01 17:00:00|28694.9|28687.9|28684.9|28677.9|28719.9|28712.9|28684.9|28677.9|748
1625162400000|2021-07-01 18:00:00|28682.4|28675.4|28764.9|28757.9|28764.9|28757.9|28679.9|28672.9|932
1625166000000|2021-07-01 19:00:00|28769.9|28762.9|28804.9|28797.9|28809.9|28802.9|28749.9|28742.9|1523
1625169600000|2021-07-01 20:00:00|28799.9|28792.9|28770|28740|28804.9|28797.9|28758.9|28737.1|313
1625173200000|2021-07-01 21:00:00|28770.1|28740.1|28768.4|28738.4|28772.8|28742.8|28767.5|28737.5|0
1625176800000|2021-07-01 22:00:00|28764.3|28734.3|28776.4|28761.4|28783.9|28768.9|28758.9|28733.3|59
1625180400000|2021-07-01 23:00:00|28778.9|28763.9|28709.9|28702.9|28798.9|28783.9|28704.9|28697.9|13179
1625184000000|2021-07-02 00:00:00|28702.4|28695.4|28824.9|28817.9|28852.4|28845.4|28689.9|28682.9|4777
1625187600000|2021-07-02 01:00:00|28827.4|28820.4|28799.2|28792.2|28834.9|28827.9|28756.7|28749.7|4296
1625191200000|2021-07-02 02:00:00|28794.2|28787.2|28789.2|28782.2|28819.2|28812.2|28779.2|28772.2|1854
1625194800000|2021-07-02 03:00:00|28784.2|28777.2|28789.2|28782.2|28799.2|28792.2|28759.2|28752.2|1650
1625198400000|2021-07-02 04:00:00|28794.2|28787.2|28769.2|28762.2|28804.2|28797.2|28759.2|28752.2|2032
1625202000000|2021-07-02 05:00:00|28771.7|28764.7|28774.2|28767.2|28789.2|28782.2|28754.2|28747.2|4163
1625205600000|2021-07-02 06:00:00|28779.2|28772.2|28779.2|28772.2|28789.2|28782.2|28739.2|28732.2|4146
1625209200000|2021-07-02 07:00:00|28784.2|28777.2|28804.2|28797.2|28809.2|28802.2|28744.2|28737.2|1545
1625212800000|2021-07-02 08:00:00|28806.7|28799.7|28754.2|28747.2|28819.2|28812.2|28749.2|28742.2|807
1625216400000|2021-07-02 09:00:00|28749.2|28742.2|28774.2|28767.2|28789.2|28782.2|28749.2|28742.2|495
1625220000000|2021-07-02 10:00:00|28776.7|28769.7|28779.2|28772.2|28801.7|28794.7|28764.2|28757.2|361
1625223600000|2021-07-02 11:00:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28771.7|28764.7|355
1625227200000|2021-07-02 12:00:00|28784.2|28777.2|28799.2|28792.2|28844.2|28837.2|28779.2|28772.2|1755
1625230800000|2021-07-02 13:00:00|28796.7|28789.7|28764.2|28757.2|28804.2|28797.2|28754.2|28747.2|1422
1625234400000|2021-07-02 14:00:00|28759.2|28752.2|28761.7|28754.7|28779.2|28772.2|28749.2|28742.2|1145
1625238000000|2021-07-02 15:00:00|28759.2|28752.2|28784.2|28777.2|28789.2|28782.2|28749.2|28742.2|867
1625241600000|2021-07-02 16:00:00|28781.7|28774.7|28794.2|28787.2|28799.2|28792.2|28764.2|28757.2|613
1625245200000|2021-07-02 17:00:00|28799.2|28792.2|28769.2|28762.2|28804.2|28797.2|28769.2|28762.2|575
1625248800000|2021-07-02 18:00:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|683
1625252400000|2021-07-02 19:00:00|28774.2|28767.2|28794.2|28787.2|28799.2|28792.2|28764.2|28757.2|1096
1625256000000|2021-07-02 20:00:00|28789.2|28782.2|28745.7|28730.7|28794.2|28787.2|28715.7|28700.7|336
1625436000000|2021-07-04 22:00:00|28750.7|28735.7|28760.7|28745.7|28778.2|28763.2|28725.7|28710.7|91
1625439600000|2021-07-04 23:00:00|28758.2|28743.2|28726.7|28719.7|28779.2|28772.2|28704.2|28697.2|9235
1625443200000|2021-07-05 00:00:00|28724.2|28717.2|28614.2|28607.2|28744.2|28737.2|28579.2|28572.2|6665
1625446800000|2021-07-05 01:00:00|28611.7|28604.7|28622.5|28615.5|28668.6|28661.6|28609.2|28602.2|2767
1625450400000|2021-07-05 02:00:00|28617.5|28610.5|28612.5|28605.5|28627.5|28620.5|28587.5|28580.5|1598
1625454000000|2021-07-05 03:00:00|28617.5|28610.5|28612.5|28605.5|28637.5|28630.5|28602.5|28595.5|1486
1625457600000|2021-07-05 04:00:00|28615|28608|28632.5|28625.5|28642.5|28635.5|28607.5|28600.5|899
1625461200000|2021-07-05 05:00:00|28635|28628|28607.5|28600.5|28635|28628|28585|28578|3729
1625464800000|2021-07-05 06:00:00|28602.5|28595.5|28612.5|28605.5|28612.5|28605.5|28577.5|28570.5|3129
1625468400000|2021-07-05 07:00:00|28617.5|28610.5|28525|28518|28627.5|28620.5|28512.5|28505.5|1021
1625472000000|2021-07-05 08:00:00|28522.5|28515.5|28587.5|28580.5|28602.5|28595.5|28507.5|28500.5|1292
1625475600000|2021-07-05 09:00:00|28592.5|28585.5|28582.5|28575.5|28602.5|28595.5|28575|28568|428
1625479200000|2021-07-05 10:00:00|28585|28578|28627.5|28620.5|28627.5|28620.5|28585|28578|372
1625482800000|2021-07-05 11:00:00|28632.5|28625.5|28635|28628|28657.5|28650.5|28627.5|28620.5|459
1625486400000|2021-07-05 12:00:00|28637.5|28630.5|28637.5|28630.5|28657.5|28650.5|28632.5|28625.5|321
1625490000000|2021-07-05 13:00:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28607.5|28600.5|312
1625493600000|2021-07-05 14:00:00|28635|28628|28662.5|28655.5|28662.5|28655.5|28632.5|28625.5|823
1625497200000|2021-07-05 15:00:00|28657.5|28650.5|28640|28633|28660|28653|28637.5|28630.5|411
1625500800000|2021-07-05 16:00:00|28642.5|28635.5|28641.5|28626.5|28657.5|28650.5|28635|28626.5|364
1625504400000|2021-07-05 17:00:00|28644|28629|28649|28634|28651.5|28636.5|28641.5|28626.5|21
1625508000000|2021-07-05 18:00:00|28651.5|28636.5|28649|28634|28651.5|28636.5|28646.5|28631.5|7
1625511600000|2021-07-05 19:00:00|28646.5|28631.5|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|37
1625515200000|2021-07-05 20:00:00|28651.5|28636.5|28674.1|28644.1|28674.1|28656.5|28644|28629|6665
1625518800000|2021-07-05 21:00:00|28674.2|28644.2|28677.5|28647.5|28677.6|28647.6|28674.1|28644.1|0
1625522400000|2021-07-05 22:00:00|28678|28648|28669|28654|28680.3|28661.5|28649|28634|113
1625526000000|2021-07-05 23:00:00|28671.5|28656.5|28690|28683|28727.5|28720.5|28645|28638|1220
1625529600000|2021-07-06 00:00:00|28692.5|28685.5|28742.5|28735.5|28755|28748|28582.5|28575.5|5344
1625533200000|2021-07-06 01:00:00|28737.5|28730.5|28687.5|28680.5|28742.5|28735.5|28645|28638|3774
1625536800000|2021-07-06 02:00:00|28685|28678|28697.5|28690.5|28742.5|28735.5|28682.5|28675.5|2199
1625540400000|2021-07-06 03:00:00|28695|28688|28691.1|28684.1|28701.1|28694.1|28676.1|28669.1|1137
1625544000000|2021-07-06 04:00:00|28693.6|28686.6|28666.1|28659.1|28706.1|28699.1|28666.1|28659.1|914
1625547600000|2021-07-06 05:00:00|28676.1|28669.1|28656.1|28649.1|28691.1|28684.1|28651.1|28644.1|2400
1625551200000|2021-07-06 06:00:00|28651.1|28644.1|28666.1|28659.1|28666.1|28659.1|28616.1|28609.1|2720
1625554800000|2021-07-06 07:00:00|28663.6|28656.6|28596.1|28589.1|28666.1|28659.1|28576.1|28569.1|1324
1625558400000|2021-07-06 08:00:00|28593.6|28586.6|28611.1|28604.1|28616.1|28609.1|28566.1|28559.1|708
1625562000000|2021-07-06 09:00:00|28608.6|28601.6|28586.1|28579.1|28616.1|28609.1|28566.1|28559.1|630
1625565600000|2021-07-06 10:00:00|28583.6|28576.6|28551.1|28544.1|28591.1|28584.1|28541.1|28534.1|783
1625569200000|2021-07-06 11:00:00|28548.6|28541.6|28566.1|28559.1|28581.1|28574.1|28546.1|28539.1|584
1625572800000|2021-07-06 12:00:00|28563.6|28556.6|28616.1|28609.1|28621.1|28614.1|28561.1|28554.1|533
1625576400000|2021-07-06 13:00:00|28618.6|28611.6|28536.1|28529.1|28621.1|28614.1|28531.1|28524.1|1874
1625580000000|2021-07-06 14:00:00|28533.6|28526.6|28286.1|28279.1|28536.1|28529.1|28286.1|28279.1|5995
1625583600000|2021-07-06 15:00:00|28281.1|28274.1|28333.6|28326.6|28361.1|28354.1|28271.1|28264.1|3098
1625587200000|2021-07-06 16:00:00|28331.1|28324.1|28331.1|28324.1|28331.1|28324.1|28263.6|28256.6|1831
1625590800000|2021-07-06 17:00:00|28326.1|28319.1|28363.6|28356.6|28376.1|28369.1|28326.1|28319.1|1143
1625594400000|2021-07-06 18:00:00|28361.1|28354.1|28401.1|28394.1|28406.1|28399.1|28341.1|28334.1|1451
1625598000000|2021-07-06 19:00:00|28406.1|28399.1|28406.1|28399.1|28461.1|28454.1|28396.1|28389.1|1679
1625601600000|2021-07-06 20:00:00|28411.1|28404.1|28377.9|28347.9|28411.1|28404.1|28340.1|28325.1|579
1625605200000|2021-07-06 21:00:00|28378|28348|28375.7|28345.7|28383.4|28353.4|28369.8|28339.8|0
1625608800000|2021-07-06 22:00:00|28378.9|28348.9|28355.1|28340.1|28382.6|28367.6|28345.1|28330.1|172
1625612400000|2021-07-06 23:00:00|28350.1|28335.1|28238.6|28231.6|28365.1|28350.1|28178.6|28171.6|18893
1625616000000|2021-07-07 00:00:00|28241.1|28234.1|28358.6|28351.6|28376.1|28369.1|28131.1|28124.1|10030
1625619600000|2021-07-07 01:00:00|28356.1|28349.1|28374|28367|28436.5|28429.5|28331.1|28324.1|4584
1625623200000|2021-07-07 02:00:00|28371.5|28364.5|28341.5|28334.5|28401.5|28394.5|28306.5|28299.5|2907
1625626800000|2021-07-07 03:00:00|28344|28337|28351.5|28344.5|28406.5|28399.5|28331.5|28324.5|1834
1625630400000|2021-07-07 04:00:00|28346.5|28339.5|28291.5|28284.5|28381.5|28374.5|28286.5|28279.5|2350
1625634000000|2021-07-07 05:00:00|28286.5|28279.5|28346.5|28339.5|28356.5|28349.5|28246.5|28239.5|5946
1625637600000|2021-07-07 06:00:00|28349|28342|28396.5|28389.5|28411.5|28404.5|28311.5|28304.5|7036
1625641200000|2021-07-07 07:00:00|28394|28387|28441.5|28434.5|28471.5|28464.5|28389|28382|1615
1625644800000|2021-07-07 08:00:00|28439|28432|28441.5|28434.5|28476.5|28469.5|28426.5|28419.5|847
1625648400000|2021-07-07 09:00:00|28439|28432|28444|28437|28491.5|28484.5|28431.5|28424.5|1023
1625652000000|2021-07-07 10:00:00|28446.5|28439.5|28441.5|28434.5|28446.5|28439.5|28411.5|28404.5|626
1625655600000|2021-07-07 11:00:00|28446.5|28439.5|28451.5|28444.5|28459|28452|28431.5|28424.5|382
1625659200000|2021-07-07 12:00:00|28454|28447|28391.5|28384.5|28466.5|28459.5|28386.5|28379.5|868
1625662800000|2021-07-07 13:00:00|28394|28387|28431.5|28424.5|28476.5|28469.5|28391.5|28384.5|1682
1625666400000|2021-07-07 14:00:00|28426.5|28419.5|28356.5|28349.5|28436.5|28429.5|28296.5|28289.5|2381
1625670000000|2021-07-07 15:00:00|28351.5|28344.5|28411.5|28404.5|28451.5|28444.5|28346.5|28339.5|2050
1625673600000|2021-07-07 16:00:00|28416.5|28409.5|28391.5|28384.5|28436.5|28429.5|28381.5|28374.5|840
1625677200000|2021-07-07 17:00:00|28394|28387|28349|28342|28401.5|28394.5|28344|28337|843
1625680800000|2021-07-07 18:00:00|28351.5|28344.5|28376.5|28369.5|28401.5|28394.5|28331.5|28324.5|1142
1625684400000|2021-07-07 19:00:00|28379|28372|28356.5|28349.5|28401.5|28394.5|28336.5|28329.5|1220
1625688000000|2021-07-07 20:00:00|28354|28347|28360.3|28330.3|28380.5|28365.5|28340.5|28325.5|379
1625691600000|2021-07-07 21:00:00|28360.1|28330.1|28367.5|28337.5|28368.5|28338.5|28357.2|28327.2|0
1625695200000|2021-07-07 22:00:00|28367.9|28337.9|28340.5|28325.5|28369|28353|28340.5|28325.5|47
1625698800000|2021-07-07 23:00:00|28325.5|28310.5|28314|28307|28333|28324.5|28276.5|28269.5|13767
1625702400000|2021-07-08 00:00:00|28316.5|28309.5|28236.5|28229.5|28376.5|28369.5|28189|28182|6195
1625706000000|2021-07-08 01:00:00|28234|28227|28206.5|28199.5|28279|28272|28184|28177|4393
1625709600000|2021-07-08 02:00:00|28204|28197|28176.5|28169.5|28226.5|28219.5|28139|28132|2969
1625713200000|2021-07-08 03:00:00|28174|28167|28161.3|28154.3|28181.5|28174.5|28111.3|28104.3|3186
1625716800000|2021-07-08 04:00:00|28163.8|28156.8|28181.3|28174.3|28208.8|28201.8|28136.3|28129.3|4177
1625720400000|2021-07-08 05:00:00|28176.3|28169.3|28141.3|28134.3|28186.3|28179.3|28116.3|28109.3|8204
1625724000000|2021-07-08 06:00:00|28126.3|28119.3|28046.3|28039.3|28186.3|28179.3|28036.3|28029.3|8663
1625727600000|2021-07-08 07:00:00|28048.8|28041.8|27796.3|27789.3|28051.3|28044.3|27706.3|27699.3|8499
1625731200000|2021-07-08 08:00:00|27801.3|27794.3|27791.3|27784.3|27836.3|27829.3|27726.3|27719.3|4256
1625734800000|2021-07-08 09:00:00|27788.8|27781.8|27741.3|27734.3|27806.3|27799.3|27711.3|27704.3|2007
1625738400000|2021-07-08 10:00:00|27736.3|27729.3|27643.8|27636.8|27736.3|27729.3|27581.3|27574.3|3777
1625742000000|2021-07-08 11:00:00|27641.3|27634.3|27591.3|27584.3|27666.3|27659.3|27586.3|27579.3|2035
1625745600000|2021-07-08 12:00:00|27593.8|27586.8|27608.8|27601.8|27671.3|27664.3|27506.3|27499.3|2856
1625749200000|2021-07-08 13:00:00|27611.3|27604.3|27661.3|27654.3|27706.3|27699.3|27576.3|27569.3|3383
1625752800000|2021-07-08 14:00:00|27658.8|27651.8|27608.8|27601.8|27658.8|27651.8|27566.3|27559.3|3828
1625756400000|2021-07-08 15:00:00|27611.3|27604.3|27823.8|27816.8|27831.3|27824.3|27601.3|27594.3|3283
1625760000000|2021-07-08 16:00:00|27826.3|27819.3|27848.8|27841.8|27861.3|27854.3|27788.8|27781.8|2154
1625763600000|2021-07-08 17:00:00|27846.3|27839.3|27831.3|27824.3|27866.3|27859.3|27811.3|27804.3|1461
1625767200000|2021-07-08 18:00:00|27836.3|27829.3|27766.3|27759.3|27836.3|27829.3|27743.8|27736.8|1335
1625770800000|2021-07-08 19:00:00|27761.3|27754.3|27771.3|27764.3|27781.3|27774.3|27651.3|27644.3|3175
1625774400000|2021-07-08 20:00:00|27766.3|27759.3|27749.8|27719.8|27781.3|27774.3|27741.3|27719.7|501
1625778000000|2021-07-08 21:00:00|27751|27721|27753.3|27723.3|27754.8|27724.8|27744.9|27714.9|0
1625781600000|2021-07-08 22:00:00|27754.4|27724.4|27757.8|27742.8|27775.3|27760.3|27748.8|27718.8|131
1625785200000|2021-07-08 23:00:00|27760.3|27745.3|27651.3|27644.3|27791.3|27784.3|27641.3|27634.3|36134
1625788800000|2021-07-09 00:00:00|27671.3|27664.3|27608.8|27601.8|27871.3|27864.3|27606.3|27599.3|10573
1625792400000|2021-07-09 01:00:00|27606.3|27599.3|27481.2|27474.2|27651.3|27644.3|27451.2|27444.2|8600
1625796000000|2021-07-09 02:00:00|27478.7|27471.7|27566.2|27559.2|27601.2|27594.2|27406.2|27399.2|7170
1625799600000|2021-07-09 03:00:00|27571.2|27564.2|27553.7|27546.7|27661.2|27654.2|27531.2|27524.2|5240
1625803200000|2021-07-09 04:00:00|27556.2|27549.2|27766.2|27759.2|27766.2|27759.2|27556.2|27549.2|5118
1625806800000|2021-07-09 05:00:00|27771.2|27764.2|27966.2|27959.2|28001.2|27994.2|27756.2|27749.2|14803
1625810400000|2021-07-09 06:00:00|27961.2|27954.2|28146.2|28139.2|28261.2|28254.2|27961.2|27954.2|11641
1625814000000|2021-07-09 07:00:00|28151.2|28144.2|28126.2|28119.2|28211.2|28204.2|28106.2|28099.2|2916
1625817600000|2021-07-09 08:00:00|28131.2|28124.2|28346.2|28339.2|28381.2|28374.2|28126.2|28119.2|3735
1625821200000|2021-07-09 09:00:00|28351.2|28344.2|28341.2|28334.2|28398.7|28391.7|28318.7|28311.7|4994
1625824800000|2021-07-09 10:00:00|28336.2|28329.2|28361.2|28354.2|28376.2|28369.2|28301.2|28294.2|1702
1625828400000|2021-07-09 11:00:00|28363.7|28356.7|28416.2|28409.2|28433.7|28426.7|28351.2|28344.2|1295
1625832000000|2021-07-09 12:00:00|28421.2|28414.2|28371.2|28364.2|28431.2|28424.2|28371.2|28364.2|1050
1625835600000|2021-07-09 13:00:00|28376.2|28369.2|28441.2|28434.2|28448.7|28441.7|28336.2|28329.2|2066
1625839200000|2021-07-09 14:00:00|28446.2|28439.2|28471.2|28464.2|28496.2|28489.2|28446.2|28439.2|2920
1625842800000|2021-07-09 15:00:00|28473.7|28466.7|28471.2|28464.2|28498.7|28491.7|28466.2|28459.2|2740
1625846400000|2021-07-09 16:00:00|28473.7|28466.7|28506.2|28499.2|28521.2|28514.2|28473.7|28466.7|1722
1625850000000|2021-07-09 17:00:00|28508.7|28501.7|28516.2|28509.2|28526.2|28519.2|28503.7|28496.7|813
1625853600000|2021-07-09 18:00:00|28513.7|28506.7|28566.2|28559.2|28571.2|28564.2|28511.2|28504.2|1330
1625857200000|2021-07-09 19:00:00|28561.2|28554.2|28551.2|28544.2|28566.2|28559.2|28528.7|28521.7|1981
1625860800000|2021-07-09 20:00:00|28553.7|28546.7|28510.2|28495.2|28556.2|28549.2|28490.2|28475.2|424
1626040800000|2021-07-11 22:00:00|28525.2|28510.2|28515.2|28500.2|28547.7|28532.7|28515.2|28500.2|128
1626044400000|2021-07-11 23:00:00|28517.7|28502.7|28518.7|28511.7|28551.2|28544.2|28445.2|28430.2|19681
1626048000000|2021-07-12 00:00:00|28511.2|28504.2|28536.2|28529.2|28583.7|28576.7|28461.2|28454.2|10510
1626051600000|2021-07-12 01:00:00|28533.7|28526.7|28513.7|28506.7|28583.7|28576.7|28506.2|28499.2|4285
1626055200000|2021-07-12 02:00:00|28511.2|28504.2|28566.5|28559.5|28606.2|28599.2|28511.2|28504.2|3569
1626058800000|2021-07-12 03:00:00|28569|28562|28566.5|28559.5|28601.5|28594.5|28549|28542|2151
1626062400000|2021-07-12 04:00:00|28564|28557|28564|28557|28581.5|28574.5|28531.5|28524.5|2169
1626066000000|2021-07-12 05:00:00|28566.5|28559.5|28556.5|28549.5|28566.5|28559.5|28521.5|28514.5|5239
1626069600000|2021-07-12 06:00:00|28561.5|28554.5|28549|28542|28576.5|28569.5|28511.5|28504.5|5007
1626073200000|2021-07-12 07:00:00|28546.5|28539.5|28436.5|28429.5|28584|28577|28401.5|28394.5|3074
1626076800000|2021-07-12 08:00:00|28431.5|28424.5|28481.5|28474.5|28491.5|28484.5|28426.5|28419.5|1466
1626080400000|2021-07-12 09:00:00|28484|28477|28456.5|28449.5|28484|28477|28439|28432|839
1626084000000|2021-07-12 10:00:00|28459|28452|28429|28422|28461.5|28454.5|28411.5|28404.5|754
1626087600000|2021-07-12 11:00:00|28431.5|28424.5|28481.5|28474.5|28506.5|28499.5|28431.5|28424.5|706
1626091200000|2021-07-12 12:00:00|28476.5|28469.5|28536.5|28529.5|28541.5|28534.5|28476.5|28469.5|847
1626094800000|2021-07-12 13:00:00|28539|28532|28609|28602|28621.5|28614.5|28506.5|28499.5|1619
1626098400000|2021-07-12 14:00:00|28606.5|28599.5|28621.5|28614.5|28661.5|28654.5|28586.5|28579.5|2091
1626102000000|2021-07-12 15:00:00|28616.5|28609.5|28636.5|28629.5|28656.5|28649.5|28606.5|28599.5|1202
1626105600000|2021-07-12 16:00:00|28641.5|28634.5|28641.5|28634.5|28661.5|28654.5|28631.5|28624.5|712
1626109200000|2021-07-12 17:00:00|28636.5|28629.5|28636.5|28629.5|28656.5|28649.5|28626.5|28619.5|329
1626112800000|2021-07-12 18:00:00|28631.5|28624.5|28646.5|28639.5|28656.5|28649.5|28626.5|28619.5|538
1626116400000|2021-07-12 19:00:00|28651.5|28644.5|28681.5|28674.5|28696.5|28689.5|28646.5|28639.5|1587
1626120000000|2021-07-12 20:00:00|28676.5|28669.5|28697.8|28667.8|28710.5|28695.5|28643|28628|484
1626123600000|2021-07-12 21:00:00|28698.3|28668.3|28701.9|28671.9|28702.2|28672.2|28695.1|28665.1|0
1626127200000|2021-07-12 22:00:00|28703.1|28673.1|28660.5|28645.5|28706.6|28676.6|28658|28643|47
1626130800000|2021-07-12 23:00:00|28648|28633|28709|28702|28741.5|28734.5|28645.5|28630.5|15418
1626134400000|2021-07-13 00:00:00|28724|28717|28846.5|28839.5|28861.5|28854.5|28711.5|28704.5|7304
1626138000000|2021-07-13 01:00:00|28844|28837|28806.5|28799.5|28846.5|28839.5|28734|28727|3584
1626141600000|2021-07-13 02:00:00|28809|28802|28771.4|28764.4|28821.5|28814.5|28771.4|28764.4|1782
1626145200000|2021-07-13 03:00:00|28773.9|28766.9|28746.4|28739.4|28796.4|28789.4|28746.4|28739.4|1821
1626148800000|2021-07-13 04:00:00|28748.9|28741.9|28726.4|28719.4|28761.4|28754.4|28716.4|28709.4|1732
1626152400000|2021-07-13 05:00:00|28721.4|28714.4|28711.4|28704.4|28741.4|28734.4|28701.4|28694.4|3903
1626156000000|2021-07-13 06:00:00|28706.4|28699.4|28691.4|28684.4|28728.9|28721.9|28661.4|28654.4|5206
1626159600000|2021-07-13 07:00:00|28688.9|28681.9|28691.4|28684.4|28706.4|28699.4|28658.9|28651.9|1123
1626163200000|2021-07-13 08:00:00|28696.4|28689.4|28701.4|28694.4|28701.4|28694.4|28661.4|28654.4|754
1626166800000|2021-07-13 09:00:00|28698.9|28691.9|28656.4|28649.4|28701.4|28694.4|28651.4|28644.4|464
1626170400000|2021-07-13 10:00:00|28658.9|28651.9|28676.4|28669.4|28681.4|28674.4|28656.4|28649.4|360
1626174000000|2021-07-13 11:00:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28656.4|28649.4|583
1626177600000|2021-07-13 12:00:00|28668.9|28661.9|28611.4|28604.4|28701.4|28694.4|28606.4|28599.4|2198
1626181200000|2021-07-13 13:00:00|28608.9|28601.9|28671.4|28664.4|28696.4|28689.4|28591.4|28584.4|1732
1626184800000|2021-07-13 14:00:00|28673.9|28666.9|28538.9|28531.9|28676.4|28669.4|28516.4|28509.4|3830
1626188400000|2021-07-13 15:00:00|28541.4|28534.4|28606.4|28599.4|28616.4|28609.4|28536.4|28529.4|1160
1626192000000|2021-07-13 16:00:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28591.4|28584.4|573
1626195600000|2021-07-13 17:00:00|28596.4|28589.4|28548.9|28541.9|28601.4|28594.4|28511.4|28504.4|1041
1626199200000|2021-07-13 18:00:00|28546.4|28539.4|28541.4|28534.4|28546.4|28539.4|28493.9|28486.9|863
1626202800000|2021-07-13 19:00:00|28538.9|28531.9|28571.4|28564.4|28576.4|28569.4|28513.9|28506.9|1298
1626206400000|2021-07-13 20:00:00|28568.9|28561.9|28546.9|28516.9|28571.4|28564.4|28520.4|28505.4|379
1626210000000|2021-07-13 21:00:00|28547.9|28517.9|28544|28514|28548.5|28518.5|28540.6|28510.6|0
1626213600000|2021-07-13 22:00:00|28543.9|28513.9|28555.4|28540.4|28565.4|28550.4|28540.4|28512.2|33
1626217200000|2021-07-13 23:00:00|28560.4|28545.4|28503.9|28496.9|28560.4|28549.4|28478.9|28471.9|13068
1626220800000|2021-07-14 00:00:00|28506.4|28499.4|28676.4|28669.4|28676.4|28669.4|28463.9|28456.9|5725
1626224400000|2021-07-14 01:00:00|28671.4|28664.4|28656.6|28649.6|28696.4|28689.4|28646.4|28639.4|3014
1626228000000|2021-07-14 02:00:00|28651.6|28644.6|28616.6|28609.6|28656.6|28649.6|28606.6|28599.6|1560
1626231600000|2021-07-14 03:00:00|28619.1|28612.1|28646.6|28639.6|28651.6|28644.6|28601.6|28594.6|1313
1626235200000|2021-07-14 04:00:00|28641.6|28634.6|28616.6|28609.6|28646.6|28639.6|28611.6|28604.6|1475
1626238800000|2021-07-14 05:00:00|28611.6|28604.6|28601.6|28594.6|28651.6|28644.6|28596.6|28589.6|3354
1626242400000|2021-07-14 06:00:00|28596.6|28589.6|28569.1|28562.1|28601.6|28594.6|28551.6|28544.6|4445
1626246000000|2021-07-14 07:00:00|28564.1|28557.1|28556.6|28549.6|28614.1|28607.1|28546.6|28539.6|1208
1626249600000|2021-07-14 08:00:00|28559.1|28552.1|28566.6|28559.6|28586.6|28579.6|28531.6|28524.6|734
1626253200000|2021-07-14 09:00:00|28569.1|28562.1|28601.6|28594.6|28614.1|28607.1|28566.6|28559.6|380
1626256800000|2021-07-14 10:00:00|28599.1|28592.1|28616.6|28609.6|28629.1|28622.1|28594.1|28587.1|284
1626260400000|2021-07-14 11:00:00|28611.6|28604.6|28646.6|28639.6|28646.6|28639.6|28606.6|28599.6|378
1626264000000|2021-07-14 12:00:00|28651.6|28644.6|28666.6|28659.6|28679.1|28672.1|28611.6|28604.6|1196
1626267600000|2021-07-14 13:00:00|28669.1|28662.1|28641.6|28634.6|28686.6|28679.6|28636.6|28629.6|1019
1626271200000|2021-07-14 14:00:00|28646.6|28639.6|28651.6|28644.6|28691.6|28684.6|28631.6|28624.6|1349
1626274800000|2021-07-14 15:00:00|28649.1|28642.1|28541.6|28534.6|28651.6|28644.6|28536.6|28529.6|1566
1626278400000|2021-07-14 16:00:00|28544.1|28537.1|28571.6|28564.6|28606.6|28599.6|28541.6|28534.6|1031
1626282000000|2021-07-14 17:00:00|28574.1|28567.1|28601.6|28594.6|28604.1|28597.1|28531.6|28524.6|730
1626285600000|2021-07-14 18:00:00|28596.6|28589.6|28591.6|28584.6|28616.6|28609.6|28586.6|28579.6|549
1626289200000|2021-07-14 19:00:00|28589.1|28582.1|28536.6|28529.6|28601.6|28594.6|28521.6|28514.6|1065
1626292800000|2021-07-14 20:00:00|28534.1|28527.1|28555.5|28525.5|28558.1|28544.6|28526.6|28519.6|291
1626296400000|2021-07-14 21:00:00|28555|28525|28558.3|28528.3|28558.7|28528.7|28554.6|28524.6|0
1626300000000|2021-07-14 22:00:00|28555.7|28525.7|28540.6|28525.6|28560.6|28545.6|28528.1|28513.1|33
1626303600000|2021-07-14 23:00:00|28535.6|28520.6|28534.1|28527.1|28551.6|28544.6|28486.6|28479.6|11826
1626307200000|2021-07-15 00:00:00|28531.6|28524.6|28421.6|28414.6|28574.1|28567.1|28386.6|28379.6|5813
1626310800000|2021-07-15 01:00:00|28416.6|28409.6|28366.4|28359.4|28416.6|28409.6|28341.4|28334.4|3910
1626314400000|2021-07-15 02:00:00|28363.9|28356.9|28316.4|28309.4|28376.4|28369.4|28266.4|28259.4|3467
1626318000000|2021-07-15 03:00:00|28318.9|28311.9|28346.4|28339.4|28381.4|28374.4|28301.4|28294.4|3031
1626321600000|2021-07-15 04:00:00|28343.9|28336.9|28251.4|28244.4|28343.9|28336.9|28241.4|28234.4|2516
1626325200000|2021-07-15 05:00:00|28253.9|28246.9|28256.4|28249.4|28281.4|28274.4|28241.4|28234.4|4978
1626328800000|2021-07-15 06:00:00|28271.4|28264.4|28246.4|28239.4|28301.4|28294.4|28223.9|28216.9|5612
1626332400000|2021-07-15 07:00:00|28243.9|28236.9|28186.4|28179.4|28243.9|28236.9|28101.4|28094.4|2811
1626336000000|2021-07-15 08:00:00|28188.9|28181.9|28256.4|28249.4|28281.4|28274.4|28166.4|28159.4|1796
1626339600000|2021-07-15 09:00:00|28258.9|28251.9|28211.4|28204.4|28261.4|28254.4|28156.4|28149.4|1445
1626343200000|2021-07-15 10:00:00|28216.4|28209.4|28156.4|28149.4|28231.4|28224.4|28126.4|28119.4|1329
1626346800000|2021-07-15 11:00:00|28161.4|28154.4|28186.4|28179.4|28216.4|28209.4|28116.4|28109.4|1120
1626350400000|2021-07-15 12:00:00|28188.9|28181.9|28191.4|28184.4|28231.4|28224.4|28161.4|28154.4|836
1626354000000|2021-07-15 13:00:00|28193.9|28186.9|28186.4|28179.4|28206.4|28199.4|28126.4|28119.4|1896
1626357600000|2021-07-15 14:00:00|28191.4|28184.4|28173.9|28166.9|28206.4|28199.4|28141.4|28134.4|1508
1626361200000|2021-07-15 15:00:00|28171.4|28164.4|28176.4|28169.4|28221.4|28214.4|28146.4|28139.4|1768
1626364800000|2021-07-15 16:00:00|28173.9|28166.9|28171.4|28164.4|28196.4|28189.4|28126.4|28119.4|1029
1626368400000|2021-07-15 17:00:00|28168.9|28161.9|28026.4|28019.4|28171.4|28164.4|28026.4|28019.4|1489
1626372000000|2021-07-15 18:00:00|28021.4|28014.4|28081.4|28074.4|28086.4|28079.4|28003.9|27996.9|1741
1626375600000|2021-07-15 19:00:00|28083.9|28076.9|28111.4|28104.4|28156.4|28149.4|28083.9|28076.9|1918
1626379200000|2021-07-15 20:00:00|28108.9|28101.9|28052.9|28022.9|28111.4|28104.4|28037.9|28022.3|529
1626382800000|2021-07-15 21:00:00|28056.7|28026.7|28050.8|28020.8|28059.1|28029.1|28048.9|28018.9|0
1626386400000|2021-07-15 22:00:00|28052.1|28022.1|28047.9|28032.9|28054.3|28035.4|28012.9|27997.9|69
1626390000000|2021-07-15 23:00:00|28045.4|28030.4|27961.4|27954.4|28050.4|28035.4|27926.4|27919.4|19202
1626393600000|2021-07-16 00:00:00|27973.9|27966.9|27931.4|27924.4|28123.9|28116.9|27843.9|27836.9|11142
1626397200000|2021-07-16 01:00:00|27926.4|27919.4|27951.5|27944.5|28051.4|28044.4|27883.9|27876.9|4091
1626400800000|2021-07-16 02:00:00|27954|27947|27984|27977|28006.5|27999.5|27941.5|27934.5|2246
1626404400000|2021-07-16 03:00:00|27986.5|27979.5|28051.5|28044.5|28076.5|28069.5|27986.5|27979.5|1930
1626408000000|2021-07-16 04:00:00|28056.5|28049.5|28101.5|28094.5|28121.5|28114.5|28011.5|28004.5|2605
1626411600000|2021-07-16 05:00:00|28104|28097|28016.5|28009.5|28206.5|28199.5|28016.5|28009.5|7929
1626415200000|2021-07-16 06:00:00|28011.5|28004.5|28001.5|27994.5|28011.5|28004.5|27876.5|27869.5|7511
1626418800000|2021-07-16 07:00:00|28004|27997|28011.5|28004.5|28021.5|28014.5|27936.5|27929.5|1426
1626422400000|2021-07-16 08:00:00|28014|28007|28076.5|28069.5|28081.5|28074.5|27956.5|27949.5|1366
1626426000000|2021-07-16 09:00:00|28071.5|28064.5|28066.5|28059.5|28101.5|28094.5|28046.5|28039.5|1002
1626429600000|2021-07-16 10:00:00|28064|28057|28096.5|28089.5|28101.5|28094.5|27996.5|27989.5|1437
1626433200000|2021-07-16 11:00:00|28099|28092|28064|28057|28101.5|28094.5|28051.5|28044.5|486
1626436800000|2021-07-16 12:00:00|28066.5|28059.5|28071.5|28064.5|28086.5|28079.5|28056.5|28049.5|800
1626440400000|2021-07-16 13:00:00|28074|28067|28016.5|28009.5|28116.5|28109.5|27971.5|27964.5|1914
1626444000000|2021-07-16 14:00:00|28021.5|28014.5|27939|27932|28031.5|28024.5|27881.5|27874.5|2413
1626447600000|2021-07-16 15:00:00|27941.5|27934.5|27996.5|27989.5|28011.5|28004.5|27901.5|27894.5|1587
1626451200000|2021-07-16 16:00:00|27994|27987|27984|27977|28026.5|28019.5|27969|27962|737
1626454800000|2021-07-16 17:00:00|27986.5|27979.5|27891.5|27884.5|28011.5|28004.5|27886.5|27879.5|1100
1626458400000|2021-07-16 18:00:00|27889|27882|27846.5|27839.5|27906.5|27899.5|27814|27807|1211
1626462000000|2021-07-16 19:00:00|27844|27837|27816.5|27809.5|27866.5|27859.5|27756.5|27749.5|2888
1626465600000|2021-07-16 20:00:00|27814|27807|27753|27738|27814|27807|27720.5|27705.5|1073
1626645600000|2021-07-18 22:00:00|27761.4|27731.4|27708|27693|27765.5|27750.5|27693|27678|129
1626649200000|2021-07-18 23:00:00|27705.5|27690.5|27631.5|27624.5|27713|27698|27511.5|27504.5|21829
1626652800000|2021-07-19 00:00:00|27626.5|27619.5|27636.5|27629.5|27794|27787|27599|27592|9375
1626656400000|2021-07-19 01:00:00|27641.5|27634.5|27569.9|27562.9|27694|27687|27562.4|27555.4|4800
1626660000000|2021-07-19 02:00:00|27567.4|27560.4|27614.4|27607.4|27646.9|27639.9|27486.9|27479.9|5028
1626663600000|2021-07-19 03:00:00|27616.9|27609.9|27631.9|27624.9|27689.4|27682.4|27606.9|27599.9|2620
1626667200000|2021-07-19 04:00:00|27629.4|27622.4|27601.9|27594.9|27636.9|27629.9|27561.9|27554.9|1905
1626670800000|2021-07-19 05:00:00|27596.9|27589.9|27641.9|27634.9|27706.9|27699.9|27586.9|27579.9|6016
1626674400000|2021-07-19 06:00:00|27636.9|27629.9|27679.4|27672.4|27691.9|27684.9|27596.9|27589.9|4547
1626678000000|2021-07-19 07:00:00|27681.9|27674.9|27526.9|27519.9|27684.4|27677.4|27489.4|27482.4|2792
1626681600000|2021-07-19 08:00:00|27529.4|27522.4|27511.9|27504.9|27646.9|27639.9|27461.9|27454.9|2629
1626685200000|2021-07-19 09:00:00|27506.9|27499.9|27586.9|27579.9|27594.4|27587.4|27481.9|27474.9|1276
1626688800000|2021-07-19 10:00:00|27591.9|27584.9|27526.9|27519.9|27599.4|27592.4|27489.4|27482.4|1397
1626692400000|2021-07-19 11:00:00|27529.4|27522.4|27471.9|27464.9|27541.9|27534.9|27376.9|27369.9|2228
1626696000000|2021-07-19 12:00:00|27466.9|27459.9|27426.9|27419.9|27471.9|27464.9|27374.4|27367.4|1261
1626699600000|2021-07-19 13:00:00|27424.4|27417.4|27276.9|27269.9|27436.9|27429.9|27256.9|27249.9|4510
1626703200000|2021-07-19 14:00:00|27274.4|27267.4|27256.9|27249.9|27306.9|27299.9|27164.4|27157.4|7262
1626706800000|2021-07-19 15:00:00|27254.4|27247.4|27296.9|27289.9|27344.4|27337.4|27221.9|27214.9|3745
1626710400000|2021-07-19 16:00:00|27291.9|27284.9|27161.9|27154.9|27299.4|27292.4|27104.4|27097.4|2531
1626714000000|2021-07-19 17:00:00|27159.4|27152.4|27091.9|27084.9|27209.4|27202.4|27086.9|27079.9|1937
1626717600000|2021-07-19 18:00:00|27096.9|27089.9|27094.4|27087.4|27161.9|27154.9|27079.4|27072.4|1537
1626721200000|2021-07-19 19:00:00|27091.9|27084.9|27296.9|27289.9|27296.9|27289.9|27071.9|27064.9|3160
1626724800000|2021-07-19 20:00:00|27294.4|27287.4|27296.9|27266.9|27330.9|27315.9|27271.9|27264.9|576
1626728400000|2021-07-19 21:00:00|27295.3|27265.3|27320.3|27290.3|27321.1|27291.1|27295.3|27265.3|0
1626732000000|2021-07-19 22:00:00|27320|27290|27303.4|27288.4|27323.3|27293.3|27280.9|27265.9|141
1626735600000|2021-07-19 23:00:00|27300.9|27285.9|27371.9|27364.9|27374.4|27367.4|27286.9|27279.9|32839
1626739200000|2021-07-20 00:00:00|27366.9|27359.9|27386.9|27379.9|27471.9|27464.9|27314.4|27307.4|7527
1626742800000|2021-07-20 01:00:00|27391.9|27384.9|27501.3|27494.3|27526.9|27519.9|27321.9|27314.9|4531
1626746400000|2021-07-20 02:00:00|27498.8|27491.8|27561.3|27554.3|27611.3|27604.3|27456.3|27449.3|3408
1626750000000|2021-07-20 03:00:00|27566.3|27559.3|27416.3|27409.3|27586.3|27579.3|27386.3|27379.3|4197
1626753600000|2021-07-20 04:00:00|27413.8|27406.8|27426.3|27419.3|27446.3|27439.3|27356.3|27349.3|2104
1626757200000|2021-07-20 05:00:00|27431.3|27424.3|27401.3|27394.3|27491.3|27484.3|27376.3|27369.3|5695
1626760800000|2021-07-20 06:00:00|27396.3|27389.3|27448.8|27441.8|27453.8|27446.8|27376.3|27369.3|4604
1626764400000|2021-07-20 07:00:00|27446.3|27439.3|27496.3|27489.3|27571.3|27564.3|27418.8|27411.8|2830
1626768000000|2021-07-20 08:00:00|27498.8|27491.8|27503.8|27496.8|27586.3|27579.3|27491.3|27484.3|1270
1626771600000|2021-07-20 09:00:00|27506.3|27499.3|27421.3|27414.3|27526.3|27519.3|27391.3|27384.3|1308
1626775200000|2021-07-20 10:00:00|27418.8|27411.8|27423.8|27416.8|27496.3|27489.3|27386.3|27379.3|1232
1626778800000|2021-07-20 11:00:00|27426.3|27419.3|27501.3|27494.3|27516.3|27509.3|27401.3|27394.3|1351
1626782400000|2021-07-20 12:00:00|27503.8|27496.8|27436.3|27429.3|27523.8|27516.8|27428.8|27421.8|882
1626786000000|2021-07-20 13:00:00|27438.8|27431.8|27531.3|27524.3|27536.3|27529.3|27336.3|27329.3|2742
1626789600000|2021-07-20 14:00:00|27533.8|27526.8|27723.8|27716.8|27726.3|27719.3|27508.8|27501.8|3087
1626793200000|2021-07-20 15:00:00|27726.3|27719.3|27706.3|27699.3|27736.3|27729.3|27636.3|27629.3|2834
1626796800000|2021-07-20 16:00:00|27711.3|27704.3|27706.3|27699.3|27731.3|27724.3|27676.3|27669.3|1838
1626800400000|2021-07-20 17:00:00|27708.8|27701.8|27701.3|27694.3|27721.3|27714.3|27661.3|27654.3|1280
1626804000000|2021-07-20 18:00:00|27706.3|27699.3|27736.3|27729.3|27756.3|27749.3|27703.8|27696.8|804
1626807600000|2021-07-20 19:00:00|27741.3|27734.3|27743.8|27736.8|27811.3|27804.3|27736.3|27729.3|1733
1626811200000|2021-07-20 20:00:00|27741.3|27734.3|27720.5|27690.5|27775.3|27760.3|27710.3|27689.5|407
1626814800000|2021-07-20 21:00:00|27722.2|27692.2|27719.9|27689.9|27724.2|27694.2|27714.9|27684.9|0
1626818400000|2021-07-20 22:00:00|27718.9|27688.9|27762.8|27747.8|27765.3|27750.3|27718.9|27688.9|118
1626822000000|2021-07-20 23:00:00|27760.3|27745.3|27783.8|27776.8|27826.3|27819.3|27733.8|27726.8|26162
1626825600000|2021-07-21 00:00:00|27778.8|27771.8|27846.3|27839.3|27881.3|27874.3|27671.3|27664.3|9054
1626829200000|2021-07-21 01:00:00|27843.8|27836.8|27696.3|27689.3|27846.3|27839.3|27681.3|27674.3|4530
1626832800000|2021-07-21 02:00:00|27693.8|27686.8|27506.4|27499.4|27693.8|27686.8|27461.4|27454.4|5621
1626836400000|2021-07-21 03:00:00|27501.4|27494.4|27536.4|27529.4|27576.4|27569.4|27491.4|27484.4|2426
1626840000000|2021-07-21 04:00:00|27538.9|27531.9|27441.4|27434.4|27578.9|27571.9|27436.4|27429.4|2463
1626843600000|2021-07-21 05:00:00|27443.9|27436.9|27531.4|27524.4|27558.9|27551.9|27431.4|27424.4|3802
1626847200000|2021-07-21 06:00:00|27528.9|27521.9|27626.4|27619.4|27641.4|27634.4|27511.4|27504.4|4489
1626850800000|2021-07-21 07:00:00|27631.4|27624.4|27711.4|27704.4|27726.4|27719.4|27596.4|27589.4|2457
1626854400000|2021-07-21 08:00:00|27713.9|27706.9|27731.4|27724.4|27771.4|27764.4|27686.4|27679.4|1641
1626858000000|2021-07-21 09:00:00|27733.9|27726.9|27711.4|27704.4|27741.4|27734.4|27686.4|27679.4|842
1626861600000|2021-07-21 10:00:00|27713.9|27706.9|27726.4|27719.4|27726.4|27719.4|27686.4|27679.4|542
1626865200000|2021-07-21 11:00:00|27723.9|27716.9|27616.4|27609.4|27723.9|27716.9|27596.4|27589.4|889
1626868800000|2021-07-21 12:00:00|27618.9|27611.9|27686.4|27679.4|27691.4|27684.4|27606.4|27599.4|861
1626872400000|2021-07-21 13:00:00|27691.4|27684.4|27796.4|27789.4|27816.4|27809.4|27691.4|27684.4|1908
1626876000000|2021-07-21 14:00:00|27801.4|27794.4|27781.4|27774.4|27818.9|27811.9|27731.4|27724.4|1767
1626879600000|2021-07-21 15:00:00|27783.9|27776.9|27813.9|27806.9|27821.4|27814.4|27753.9|27746.9|1633
1626883200000|2021-07-21 16:00:00|27816.4|27809.4|27846.4|27839.4|27856.4|27849.4|27811.4|27804.4|994
1626886800000|2021-07-21 17:00:00|27848.9|27841.9|27921.4|27914.4|27926.4|27919.4|27846.4|27839.4|1631
1626890400000|2021-07-21 18:00:00|27923.9|27916.9|27951.4|27944.4|27951.4|27944.4|27921.4|27914.4|847
1626894000000|2021-07-21 19:00:00|27956.4|27949.4|27971.4|27964.4|27991.4|27984.4|27911.4|27904.4|2135
1626897600000|2021-07-21 20:00:00|27966.4|27959.4|27934.8|27904.8|27981.4|27974.4|27917.9|27902.9|550
1626901200000|2021-07-21 21:00:00|27935|27905|27950.5|27920.5|27953.5|27923.5|27930.2|27900.2|0
1626904800000|2021-07-21 22:00:00|27952.3|27922.3|27950.4|27935.4|27952.3|27935.4|27915.4|27900.4|57
1626908400000|2021-07-21 23:00:00|27957.9|27942.9|27996.4|27989.4|28011.4|28004.4|27896.4|27889.4|16894
1626912000000|2021-07-22 00:00:00|27991.4|27984.4|27996.4|27989.4|28073.9|28066.9|27976.4|27969.4|1375
1626915600000|2021-07-22 01:00:00|27986.4|27979.4|28026.2|28019.2|28036.2|28029.2|27981.2|27974.2|507
1626919200000|2021-07-22 02:00:00|28023.7|28016.7|27993.7|27986.7|28028.7|28021.7|27983.7|27976.7|284
1626922800000|2021-07-22 03:00:00|27991.2|27984.2|27991.2|27984.2|28011.2|28004.2|27978.7|27971.7|212
1626926400000|2021-07-22 04:00:00|27993.7|27986.7|27991.2|27984.2|28001.2|27994.2|27986.2|27979.2|158
1626930000000|2021-07-22 05:00:00|27988.7|27981.7|27973.7|27966.7|28006.2|27999.2|27966.2|27959.2|485
1626933600000|2021-07-22 06:00:00|27981.2|27974.2|27961.2|27954.2|27983.7|27976.7|27916.2|27909.2|1207
1626937200000|2021-07-22 07:00:00|27956.2|27949.2|28011.2|28004.2|28033.7|28026.7|27948.7|27941.7|1163
1626940800000|2021-07-22 08:00:00|28008.7|28001.7|28026.2|28019.2|28036.2|28029.2|27991.2|27984.2|350
1626944400000|2021-07-22 09:00:00|28023.7|28016.7|28043.7|28036.7|28051.2|28044.2|27996.2|27989.2|352
1626948000000|2021-07-22 10:00:00|28041.2|28034.2|28061.2|28054.2|28073.7|28066.7|28031.2|28024.2|286
1626951600000|2021-07-22 11:00:00|28066.2|28059.2|28061.2|28054.2|28068.7|28061.7|28026.2|28019.2|483
1626955200000|2021-07-22 12:00:00|28058.7|28051.7|27948.7|27941.7|28061.2|28054.2|27926.2|27919.2|846
1626958800000|2021-07-22 13:00:00|27946.2|27939.2|27966.2|27959.2|28026.2|28019.2|27933.7|27926.7|1316
1626962400000|2021-07-22 14:00:00|27968.7|27961.7|27981.2|27974.2|28021.2|28014.2|27951.2|27944.2|907
1626966000000|2021-07-22 15:00:00|27978.7|27971.7|27931.2|27924.2|27986.2|27979.2|27916.2|27909.2|1035
1626969600000|2021-07-22 16:00:00|27936.2|27929.2|27966.2|27959.2|27966.2|27959.2|27878.7|27871.7|743
1626973200000|2021-07-22 17:00:00|27963.7|27956.7|28026.2|28019.2|28026.2|28019.2|27958.7|27951.7|522
1626976800000|2021-07-22 18:00:00|28023.7|28016.7|28043.7|28036.7|28046.2|28039.2|28016.2|28009.2|470
1626980400000|2021-07-22 19:00:00|28041.2|28034.2|27971.2|27964.2|28043.7|28036.7|27961.2|27954.2|611
1626984000000|2021-07-22 20:00:00|27976.2|27969.2|28052.5|28022.5|28060.2|28045.2|27971.2|27964.2|276
1626987600000|2021-07-22 21:00:00|28052.1|28022.1|28055.9|28025.9|28057.2|28027.2|28050.1|28020.1|0
1626991200000|2021-07-22 22:00:00|28058.6|28028.6|28057.7|28042.7|28059.8|28042.7|28037.7|28020.5|10
1626994800000|2021-07-22 23:00:00|28055.2|28040.2|28048.7|28041.7|28062.7|28054.2|28018.7|28011.7|5630
1626998400000|2021-07-23 00:00:00|28046.2|28039.2|28096.2|28089.2|28111.2|28104.2|28008.7|28001.7|472
1627002000000|2021-07-23 01:00:00|28093.7|28086.7|28106.7|28099.7|28136.2|28129.2|28071.2|28064.2|776
1627005600000|2021-07-23 02:00:00|28109.2|28102.2|28111.7|28104.7|28129.2|28122.2|28084.2|28077.2|273
1627009200000|2021-07-23 03:00:00|28114.2|28107.2|28081.7|28074.7|28116.7|28109.7|28076.7|28069.7|149
1627012800000|2021-07-23 04:00:00|28086.7|28079.7|28081.7|28074.7|28106.7|28099.7|28071.7|28064.7|176
1627016400000|2021-07-23 05:00:00|28079.2|28072.2|28061.7|28054.7|28084.2|28077.2|28051.7|28044.7|580
1627020000000|2021-07-23 06:00:00|28064.2|28057.2|28114.2|28107.2|28129.2|28122.2|28061.7|28054.7|724
1627023600000|2021-07-23 07:00:00|28116.7|28109.7|28106.7|28099.7|28141.7|28134.7|28091.7|28084.7|726
1627027200000|2021-07-23 08:00:00|28109.2|28102.2|28136.7|28129.7|28151.7|28144.7|28109.2|28102.2|390
1627030800000|2021-07-23 09:00:00|28134.2|28127.2|28141.7|28134.7|28164.2|28157.2|28134.2|28127.2|412
1627034400000|2021-07-23 10:00:00|28136.7|28129.7|28156.7|28149.7|28161.7|28154.7|28136.7|28129.7|356
1627038000000|2021-07-23 11:00:00|28161.7|28154.7|28156.7|28149.7|28166.7|28159.7|28131.7|28124.7|412
1627041600000|2021-07-23 12:00:00|28159.2|28152.2|28161.7|28154.7|28191.7|28184.7|28151.7|28144.7|626
1627045200000|2021-07-23 13:00:00|28156.7|28149.7|28124.2|28117.2|28196.7|28189.7|28111.7|28104.7|1897
1627048800000|2021-07-23 14:00:00|28126.7|28119.7|28194.2|28187.2|28199.2|28192.2|28116.7|28109.7|896
1627052400000|2021-07-23 15:00:00|28191.7|28184.7|28176.7|28169.7|28236.7|28229.7|28176.7|28169.7|1279
1627056000000|2021-07-23 16:00:00|28179.2|28172.2|28201.7|28194.7|28211.7|28204.7|28179.2|28172.2|697
1627059600000|2021-07-23 17:00:00|28199.2|28192.2|28226.7|28219.7|28251.7|28244.7|28196.7|28189.7|1037
1627063200000|2021-07-23 18:00:00|28221.7|28214.7|28196.7|28189.7|28221.7|28214.7|28186.7|28179.7|752
1627066800000|2021-07-23 19:00:00|28191.7|28184.7|28201.7|28194.7|28219.2|28212.2|28166.7|28159.7|1096
1627070400000|2021-07-23 20:00:00|28196.7|28189.7|28228.2|28213.2|28238.2|28223.2|28189.2|28182.2|481
1627250400000|2021-07-25 22:00:00|28218.2|28203.2|28245.7|28230.7|28255.7|28240.7|28213.2|28198.2|142
1627254000000|2021-07-25 23:00:00|28255.7|28240.7|28131.7|28124.7|28255.7|28240.7|28089.2|28082.2|7098
1627257600000|2021-07-26 00:00:00|28114.2|28107.2|27971.7|27964.7|28164.2|28157.2|27921.7|27914.7|10562
1627261200000|2021-07-26 01:00:00|27974.2|27967.2|27915.6|27908.6|27986.7|27979.7|27861|27854|6248
1627264800000|2021-07-26 02:00:00|27913.1|27906.1|27890.6|27883.6|27950.6|27943.6|27885.6|27878.6|2743
1627268400000|2021-07-26 03:00:00|27888.1|27881.1|27860.6|27853.6|27915.6|27908.6|27825.6|27818.6|2762
1627272000000|2021-07-26 04:00:00|27863.1|27856.1|27845.6|27838.6|27890.6|27883.6|27830.6|27823.6|1447
1627275600000|2021-07-26 05:00:00|27840.6|27833.6|27840.6|27833.6|27853.1|27846.1|27780.6|27773.6|4534
1627279200000|2021-07-26 06:00:00|27835.6|27828.6|27843.1|27836.1|27878.1|27871.1|27818.1|27811.1|5044
1627282800000|2021-07-26 07:00:00|27840.6|27833.6|27760.6|27753.6|27878.1|27871.1|27745.6|27738.6|1434
1627286400000|2021-07-26 08:00:00|27758.1|27751.1|27713.1|27706.1|27760.6|27753.6|27660.6|27653.6|2842
1627290000000|2021-07-26 09:00:00|27710.6|27703.6|27800.6|27793.6|27808.1|27801.1|27700.6|27693.6|1365
1627293600000|2021-07-26 10:00:00|27803.1|27796.1|27780.6|27773.6|27830.6|27823.6|27780.6|27773.6|684
1627297200000|2021-07-26 11:00:00|27783.1|27776.1|27835.6|27828.6|27838.1|27831.1|27780.6|27773.6|684
1627300800000|2021-07-26 12:00:00|27830.6|27823.6|27828.1|27821.1|27870.6|27863.6|27818.1|27811.1|881
1627304400000|2021-07-26 13:00:00|27825.6|27818.6|27905.6|27898.6|27935.6|27928.6|27820.6|27813.6|1763
1627308000000|2021-07-26 14:00:00|27908.1|27901.1|27885.6|27878.6|27928.1|27921.1|27843.1|27836.1|1814
1627311600000|2021-07-26 15:00:00|27883.1|27876.1|27935.6|27928.6|27950.6|27943.6|27860.6|27853.6|1303
1627315200000|2021-07-26 16:00:00|27938.1|27931.1|27910.6|27903.6|27940.6|27933.6|27890.6|27883.6|598
1627318800000|2021-07-26 17:00:00|27913.1|27906.1|27910.6|27903.6|27930.6|27923.6|27890.6|27883.6|471
1627322400000|2021-07-26 18:00:00|27908.1|27901.1|27940.6|27933.6|27955.6|27948.6|27900.6|27893.6|364
1627326000000|2021-07-26 19:00:00|27945.6|27938.6|27970.6|27963.6|27985.6|27978.6|27935.6|27928.6|1082
1627329600000|2021-07-26 20:00:00|27968.1|27961.1|27952|27922|27985.6|27978.6|27922.1|27907.1|375
1627333200000|2021-07-26 21:00:00|27951.7|27921.7|27957.9|27927.9|27958.7|27928.7|27951.3|27921.3|0
1627336800000|2021-07-26 22:00:00|27957.3|27927.3|27939.6|27924.6|27958.4|27929.6|27922.1|27907.1|54
1627340400000|2021-07-26 23:00:00|27942.1|27927.1|27908.1|27901.1|28014.6|28001.1|27900.6|27893.6|15843
1627344000000|2021-07-27 00:00:00|27905.6|27898.6|27955.6|27948.6|28008.1|28001.1|27865.6|27858.6|4326
1627347600000|2021-07-27 01:00:00|27950.6|27943.6|28008.4|28001.4|28030.9|28023.9|27940.6|27933.6|3190
1627351200000|2021-07-27 02:00:00|28005.9|27998.9|27980.9|27973.9|28040.9|28033.9|27920.9|27913.9|3651
1627354800000|2021-07-27 03:00:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27933.4|27926.4|1329
1627358400000|2021-07-27 04:00:00|27973.4|27966.4|27990.9|27983.9|28000.9|27993.9|27965.9|27958.9|1135
1627362000000|2021-07-27 05:00:00|27993.4|27986.4|27958.4|27951.4|27995.9|27988.9|27920.9|27913.9|3286
1627365600000|2021-07-27 06:00:00|27955.9|27948.9|27900.9|27893.9|27975.9|27968.9|27885.9|27878.9|3206
1627369200000|2021-07-27 07:00:00|27895.9|27888.9|27720.9|27713.9|27895.9|27888.9|27630.9|27623.9|4888
1627372800000|2021-07-27 08:00:00|27718.4|27711.4|27720.9|27713.9|27795.9|27788.9|27690.9|27683.9|1605
1627376400000|2021-07-27 09:00:00|27723.4|27716.4|27775.9|27768.9|27800.9|27793.9|27703.4|27696.4|863
1627380000000|2021-07-27 10:00:00|27778.4|27771.4|27800.9|27793.9|27800.9|27793.9|27750.9|27743.9|543
1627383600000|2021-07-27 11:00:00|27805.9|27798.9|27798.4|27791.4|27860.9|27853.9|27788.4|27781.4|931
1627387200000|2021-07-27 12:00:00|27800.9|27793.9|27780.9|27773.9|27810.9|27803.9|27745.9|27738.9|2586
1627390800000|2021-07-27 13:00:00|27778.4|27771.4|27680.9|27673.9|27783.4|27776.4|27640.9|27633.9|1753
1627394400000|2021-07-27 14:00:00|27673.4|27666.4|27670.9|27663.9|27705.9|27698.9|27625.9|27618.9|2338
1627398000000|2021-07-27 15:00:00|27665.9|27658.9|27565.9|27558.9|27695.9|27688.9|27500.9|27493.9|2715
1627401600000|2021-07-27 16:00:00|27563.4|27556.4|27410.9|27403.9|27568.4|27561.4|27405.9|27398.9|2685
1627405200000|2021-07-27 17:00:00|27413.4|27406.4|27430.9|27423.9|27465.9|27458.9|27375.9|27368.9|1664
1627408800000|2021-07-27 18:00:00|27425.9|27418.9|27565.9|27558.9|27575.9|27568.9|27425.9|27418.9|1178
1627412400000|2021-07-27 19:00:00|27568.4|27561.4|27605.9|27598.9|27615.9|27608.9|27535.9|27528.9|1675
1627416000000|2021-07-27 20:00:00|27603.4|27596.4|27544.2|27514.2|27605.9|27598.9|27500.9|27493.9|910
1627419600000|2021-07-27 21:00:00|27544.4|27514.4|27518.2|27488.2|27545.8|27515.8|27507.4|27477.4|0
1627423200000|2021-07-27 22:00:00|27520|27490|27582.4|27567.4|27582.4|27567.4|27519.4|27489.4|109
1627426800000|2021-07-27 23:00:00|27579.9|27564.9|27653.4|27646.4|27673.4|27666.4|27574.9|27559.9|23755
1627430400000|2021-07-28 00:00:00|27650.9|27643.9|27763.4|27756.4|27773.4|27766.4|27618.4|27611.4|6343
1627434000000|2021-07-28 01:00:00|27765.9|27758.9|27670.9|27663.9|27813.4|27806.4|27645.9|27638.9|5572
1627437600000|2021-07-28 02:00:00|27668.4|27661.4|27670.9|27663.9|27695.9|27688.9|27570.9|27563.9|5152
1627441200000|2021-07-28 03:00:00|27668.4|27661.4|27565.9|27558.9|27700.9|27693.9|27560.9|27553.9|2630
1627444800000|2021-07-28 04:00:00|27563.4|27556.4|27515.9|27508.9|27580.9|27573.9|27490.9|27483.9|3625
1627448400000|2021-07-28 05:00:00|27510.9|27503.9|27590.9|27583.9|27615.9|27608.9|27458.4|27451.4|6684
1627452000000|2021-07-28 06:00:00|27584.4|27577.4|27584.4|27577.4|27619.4|27612.4|27534.4|27527.4|4369
1627455600000|2021-07-28 07:00:00|27586.9|27579.9|27634.4|27627.4|27634.4|27627.4|27529.4|27522.4|1108
1627459200000|2021-07-28 08:00:00|27636.9|27629.9|27734.4|27727.4|27739.4|27732.4|27604.4|27597.4|1930
1627462800000|2021-07-28 09:00:00|27731.9|27724.9|27749.4|27742.4|27764.4|27757.4|27719.4|27712.4|670
1627466400000|2021-07-28 10:00:00|27751.9|27744.9|27729.4|27722.4|27759.4|27752.4|27679.4|27672.4|646
1627470000000|2021-07-28 11:00:00|27731.9|27724.9|27769.4|27762.4|27784.4|27777.4|27724.4|27717.4|672
1627473600000|2021-07-28 12:00:00|27766.9|27759.9|27784.4|27777.4|27791.9|27784.9|27739.4|27732.4|750
1627477200000|2021-07-28 13:00:00|27781.9|27774.9|27774.4|27767.4|27836.9|27829.9|27724.4|27717.4|1893
1627480800000|2021-07-28 14:00:00|27779.4|27772.4|27811.9|27804.9|27854.4|27847.4|27744.4|27737.4|1738
1627484400000|2021-07-28 15:00:00|27814.4|27807.4|27809.4|27802.4|27816.9|27809.9|27769.4|27762.4|1548
1627488000000|2021-07-28 16:00:00|27814.4|27807.4|27799.4|27792.4|27829.4|27822.4|27779.4|27772.4|630
1627491600000|2021-07-28 17:00:00|27804.4|27797.4|27776.9|27769.9|27819.4|27812.4|27769.4|27762.4|420
1627495200000|2021-07-28 18:00:00|27774.4|27767.4|27879.4|27872.4|27904.4|27897.4|27751.9|27744.9|1547
1627498800000|2021-07-28 19:00:00|27881.9|27874.9|27804.4|27797.4|27899.4|27892.4|27799.4|27792.4|1343
1627502400000|2021-07-28 20:00:00|27799.4|27792.4|27808.2|27778.2|27808.9|27797.4|27755.9|27740.9|429
1627506000000|2021-07-28 21:00:00|27808|27778|27804.3|27774.3|27808.7|27778.7|27799.9|27769.9|0
1627509600000|2021-07-28 22:00:00|27810|27780|27808.4|27793.4|27823.4|27808.4|27793.4|27773.9|71
1627513200000|2021-07-28 23:00:00|27810.9|27795.9|27771.9|27764.9|27839.4|27832.4|27764.4|27757.4|15933
1627516800000|2021-07-29 00:00:00|27766.9|27759.9|27774.4|27767.4|27821.9|27814.9|27664.4|27657.4|5336
1627520400000|2021-07-29 01:00:00|27776.9|27769.9|27674.4|27667.4|27799.4|27792.4|27656.9|27649.9|4201
1627524000000|2021-07-29 02:00:00|27671.9|27664.9|27745.1|27738.1|27745.1|27738.1|27645.1|27638.1|2292
1627527600000|2021-07-29 03:00:00|27742.6|27735.6|27765.1|27758.1|27795.1|27788.1|27740.1|27733.1|1973
1627531200000|2021-07-29 04:00:00|27770.1|27763.1|27770.1|27763.1|27802.6|27795.6|27765.1|27758.1|1420
1627534800000|2021-07-29 05:00:00|27775.1|27768.1|27785.1|27778.1|27785.1|27778.1|27745.1|27738.1|3228
1627538400000|2021-07-29 06:00:00|27790.1|27783.1|27865.1|27858.1|27880.1|27873.1|27777.6|27770.6|3484
1627542000000|2021-07-29 07:00:00|27862.6|27855.6|27882.6|27875.6|27940.1|27933.1|27860.1|27853.1|1834
1627545600000|2021-07-29 08:00:00|27885.1|27878.1|27890.1|27883.1|27915.1|27908.1|27855.1|27848.1|1198
1627549200000|2021-07-29 09:00:00|27887.6|27880.6|27940.1|27933.1|27940.1|27933.1|27870.1|27863.1|622
1627552800000|2021-07-29 10:00:00|27937.6|27930.6|27925.1|27918.1|27940.1|27933.1|27890.1|27883.1|468
1627556400000|2021-07-29 11:00:00|27922.6|27915.6|27932.6|27925.6|27945.1|27938.1|27910.1|27903.1|664
1627560000000|2021-07-29 12:00:00|27935.1|27928.1|27915.1|27908.1|27945.1|27938.1|27902.6|27895.6|498
1627563600000|2021-07-29 13:00:00|27920.1|27913.1|27910.1|27903.1|27945.1|27938.1|27890.1|27883.1|1145
1627567200000|2021-07-29 14:00:00|27915.1|27908.1|27915.1|27908.1|27915.1|27908.1|27887.6|27880.6|1121
1627570800000|2021-07-29 15:00:00|27920.1|27913.1|27850.1|27843.1|27925.1|27918.1|27832.6|27825.6|1605
1627574400000|2021-07-29 16:00:00|27845.1|27838.1|27830.1|27823.1|27880.1|27873.1|27825.1|27818.1|679
1627578000000|2021-07-29 17:00:00|27832.6|27825.6|27840.1|27833.1|27860.1|27853.1|27830.1|27823.1|247
1627581600000|2021-07-29 18:00:00|27842.6|27835.6|27805.1|27798.1|27855.1|27848.1|27805.1|27798.1|326
1627585200000|2021-07-29 19:00:00|27807.6|27800.6|27765.1|27758.1|27810.1|27803.1|27765.1|27758.1|1803
1627588800000|2021-07-29 20:00:00|27770.1|27763.1|27771.3|27741.3|27784.1|27773.1|27706.6|27691.6|622
1627592400000|2021-07-29 21:00:00|27771|27741|27754.5|27724.5|27778.3|27748.3|27754.5|27724.5|0
1627596000000|2021-07-29 22:00:00|27755.5|27725.5|27744.1|27729.1|27779.8|27749.8|27739.1|27724.1|53
1627599600000|2021-07-29 23:00:00|27749.1|27734.1|27640.1|27633.1|27754.1|27739.1|27635.1|27628.1|13283
1627603200000|2021-07-30 00:00:00|27642.6|27635.6|27455.1|27448.1|27677.6|27670.6|27405.1|27398.1|11486
1627606800000|2021-07-30 01:00:00|27452.6|27445.6|27315.1|27308.1|27490.1|27483.1|27290.1|27283.1|6655
1627610400000|2021-07-30 02:00:00|27312.6|27305.6|27382.1|27375.1|27427.1|27420.1|27287.6|27280.6|3783
1627614000000|2021-07-30 03:00:00|27384.6|27377.6|27329.6|27322.6|27459.6|27452.6|27307.1|27300.1|2795
1627617600000|2021-07-30 04:00:00|27334.6|27327.6|27339.6|27332.6|27362.1|27355.1|27312.1|27305.1|2578
1627621200000|2021-07-30 05:00:00|27337.1|27330.1|27284.6|27277.6|27357.1|27350.1|27269.6|27262.6|7218
1627624800000|2021-07-30 06:00:00|27289.6|27282.6|27379.6|27372.6|27419.6|27412.6|27284.6|27277.6|6825
1627628400000|2021-07-30 07:00:00|27377.1|27370.1|27404.6|27397.6|27419.6|27412.6|27329.6|27322.6|1820
1627632000000|2021-07-30 08:00:00|27399.6|27392.6|27477.1|27470.1|27507.1|27500.1|27379.6|27372.6|1739
1627635600000|2021-07-30 09:00:00|27479.6|27472.6|27439.6|27432.6|27494.6|27487.6|27434.6|27427.6|896
1627639200000|2021-07-30 10:00:00|27442.1|27435.1|27524.6|27517.6|27524.6|27517.6|27419.6|27412.6|851
1627642800000|2021-07-30 11:00:00|27527.1|27520.1|27489.6|27482.6|27532.1|27525.1|27489.6|27482.6|451
1627646400000|2021-07-30 12:00:00|27492.1|27485.1|27534.6|27527.6|27539.6|27532.6|27464.6|27457.6|648
1627650000000|2021-07-30 13:00:00|27532.1|27525.1|27599.6|27592.6|27617.1|27610.1|27499.6|27492.6|1570
1627653600000|2021-07-30 14:00:00|27602.1|27595.1|27539.6|27532.6|27624.6|27617.6|27534.6|27527.6|1631
1627657200000|2021-07-30 15:00:00|27537.1|27530.1|27509.6|27502.6|27559.6|27552.6|27487.1|27480.1|1494
1627660800000|2021-07-30 16:00:00|27507.1|27500.1|27524.6|27517.6|27544.6|27537.6|27499.6|27492.6|759
1627664400000|2021-07-30 17:00:00|27529.6|27522.6|27539.6|27532.6|27564.6|27557.6|27509.6|27502.6|710
1627668000000|2021-07-30 18:00:00|27544.6|27537.6|27494.6|27487.6|27544.6|27537.6|27459.6|27452.6|795
1627671600000|2021-07-30 19:00:00|27492.1|27485.1|27469.6|27462.6|27514.6|27507.6|27449.6|27442.6|1932
1627675200000|2021-07-30 20:00:00|27474.6|27467.6|27498.6|27483.6|27518.6|27503.6|27467.1|27460.1|519
1627855200000|2021-08-01 22:00:00|27531.1|27516.1|27583.6|27568.6|27608.6|27593.6|27531.1|27516.1|125
1627858800000|2021-08-01 23:00:00|27578.6|27563.6|27552.1|27545.1|27608.6|27593.6|27447.1|27440.1|16617
1627862400000|2021-08-02 00:00:00|27549.6|27542.6|27689.6|27682.6|27732.1|27725.1|27517.1|27510.1|8540
1627866000000|2021-08-02 01:00:00|27694.6|27687.6|27729.6|27722.6|27774.6|27767.6|27684.6|27677.6|5646
1627869600000|2021-08-02 02:00:00|27727.1|27720.1|27782.1|27775.1|27807.1|27800.1|27684.6|27677.6|3758
1627873200000|2021-08-02 03:00:00|27779.6|27772.6|27809.6|27802.6|27834.6|27827.6|27779.6|27772.6|2828
1627876800000|2021-08-02 04:00:00|27812.1|27805.1|27809.6|27802.6|27832.1|27825.1|27789.6|27782.6|2114
1627880400000|2021-08-02 05:00:00|27804.6|27797.6|27759.6|27752.6|27814.6|27807.6|27744.6|27737.6|5554
1627884000000|2021-08-02 06:00:00|27764.6|27757.6|27744.6|27737.6|27787.1|27780.1|27729.6|27722.6|4819
1627887600000|2021-08-02 07:00:00|27749.6|27742.6|27784.6|27777.6|27834.6|27827.6|27749.6|27742.6|1605
1627891200000|2021-08-02 08:00:00|27779.6|27772.6|27769.6|27762.6|27799.6|27792.6|27749.6|27742.6|868
1627894800000|2021-08-02 09:00:00|27767.1|27760.1|27769.6|27762.6|27799.6|27792.6|27759.6|27752.6|463
1627898400000|2021-08-02 10:00:00|27767.1|27760.1|27694.6|27687.6|27769.6|27762.6|27689.6|27682.6|955
1627902000000|2021-08-02 11:00:00|27692.1|27685.1|27709.6|27702.6|27719.6|27712.6|27659.6|27652.6|912
1627905600000|2021-08-02 12:00:00|27712.1|27705.1|27704.6|27697.6|27724.6|27717.6|27669.6|27662.6|630
1627909200000|2021-08-02 13:00:00|27709.6|27702.6|27739.6|27732.6|27757.1|27750.1|27697.1|27690.1|1497
1627912800000|2021-08-02 14:00:00|27734.6|27727.6|27679.6|27672.6|27744.6|27737.6|27659.6|27652.6|1512
1627916400000|2021-08-02 15:00:00|27682.1|27675.1|27599.6|27592.6|27699.6|27692.6|27599.6|27592.6|1345
1627920000000|2021-08-02 16:00:00|27602.1|27595.1|27607.1|27600.1|27624.6|27617.6|27574.6|27567.6|1022
1627923600000|2021-08-02 17:00:00|27609.6|27602.6|27599.6|27592.6|27624.6|27617.6|27579.6|27572.6|280
1627927200000|2021-08-02 18:00:00|27597.1|27590.1|27589.6|27582.6|27624.6|27617.6|27584.6|27577.6|453
1627930800000|2021-08-02 19:00:00|27587.1|27580.1|27524.6|27517.6|27589.6|27582.6|27484.6|27477.6|1611
1627934400000|2021-08-02 20:00:00|27529.6|27522.6|27586.1|27556.1|27587.7|27563.6|27514.6|27507.6|473
1627938000000|2021-08-02 21:00:00|27585.5|27555.5|27592.7|27562.7|27594.7|27564.7|27582.2|27552.2|0
1627941600000|2021-08-02 22:00:00|27596.7|27566.7|27608.6|27593.6|27608.6|27593.6|27573.6|27558.1|43
1627945200000|2021-08-02 23:00:00|27613.6|27598.6|27539.6|27532.6|27613.6|27598.6|27519.6|27512.6|14359
1627948800000|2021-08-03 00:00:00|27542.1|27535.1|27652.1|27645.1|27724.6|27717.6|27532.1|27525.1|5360
1627952400000|2021-08-03 01:00:00|27654.6|27647.6|27534.9|27527.9|27667.1|27660.1|27509.9|27502.9|4045
1627956000000|2021-08-03 02:00:00|27532.4|27525.4|27534.9|27527.9|27554.9|27547.9|27484.9|27477.9|2777
1627959600000|2021-08-03 03:00:00|27532.4|27525.4|27559.9|27552.9|27624.9|27617.9|27524.9|27517.9|2413
1627963200000|2021-08-03 04:00:00|27554.9|27547.9|27579.9|27572.9|27584.9|27577.9|27534.9|27527.9|1532
1627966800000|2021-08-03 05:00:00|27574.9|27567.9|27624.9|27617.9|27644.9|27637.9|27574.9|27567.9|4534
1627970400000|2021-08-03 06:00:00|27629.9|27622.9|27604.9|27597.9|27634.9|27627.9|27574.9|27567.9|3103
1627974000000|2021-08-03 07:00:00|27602.4|27595.4|27622.4|27615.4|27639.9|27632.9|27567.4|27560.4|686
1627977600000|2021-08-03 08:00:00|27624.9|27617.9|27614.9|27607.9|27634.9|27627.9|27589.9|27582.9|535
1627981200000|2021-08-03 09:00:00|27617.4|27610.4|27629.9|27622.9|27634.9|27627.9|27604.9|27597.9|584
1627984800000|2021-08-03 10:00:00|27632.4|27625.4|27659.9|27652.9|27664.9|27657.9|27619.9|27612.9|429
1627988400000|2021-08-03 11:00:00|27657.4|27650.4|27649.9|27642.9|27659.9|27652.9|27644.9|27637.9|320
1627992000000|2021-08-03 12:00:00|27652.4|27645.4|27582.4|27575.4|27654.9|27647.9|27549.9|27542.9|1668
1627995600000|2021-08-03 13:00:00|27579.9|27572.9|27444.9|27437.9|27579.9|27572.9|27439.9|27432.9|2439
1627999200000|2021-08-03 14:00:00|27447.4|27440.4|27527.4|27520.4|27544.9|27537.9|27424.9|27417.9|1958
1628002800000|2021-08-03 15:00:00|27529.9|27522.9|27642.4|27635.4|27642.4|27635.4|27509.9|27502.9|1988
1628006400000|2021-08-03 16:00:00|27644.9|27637.9|27649.9|27642.9|27649.9|27642.9|27599.9|27592.9|755
1628010000000|2021-08-03 17:00:00|27652.4|27645.4|27669.9|27662.9|27689.9|27682.9|27649.9|27642.9|904
1628013600000|2021-08-03 18:00:00|27674.9|27667.9|27664.9|27657.9|27694.9|27687.9|27652.4|27645.4|510
1628017200000|2021-08-03 19:00:00|27669.9|27662.9|27689.9|27682.9|27699.9|27692.9|27649.9|27642.9|1975
1628020800000|2021-08-03 20:00:00|27684.9|27677.9|27637.9|27607.9|27689.9|27682.9|27631.4|27607.2|415
1628024400000|2021-08-03 21:00:00|27639.3|27609.3|27672.4|27642.4|27672.6|27642.6|27638.8|27608.8|0
1628028000000|2021-08-03 22:00:00|27674.5|27644.5|27651.4|27636.4|27681.8|27651.8|27638.9|27623.9|29
1628031600000|2021-08-03 23:00:00|27648.9|27633.9|27602.4|27595.4|27651.4|27636.4|27599.9|27592.9|14353
1628035200000|2021-08-04 00:00:00|27599.9|27592.9|27549.9|27542.9|27624.9|27617.9|27484.9|27477.9|5421
1628038800000|2021-08-04 01:00:00|27547.4|27540.4|27619.8|27612.8|27629.8|27622.8|27524.9|27517.9|4056
1628042400000|2021-08-04 02:00:00|27622.3|27615.3|27589.8|27582.8|27634.8|27627.8|27589.8|27582.8|1936
1628046000000|2021-08-04 03:00:00|27594.8|27587.8|27569.8|27562.8|27614.8|27607.8|27562.3|27555.3|1345
1628049600000|2021-08-04 04:00:00|27564.8|27557.8|27559.8|27552.8|27577.3|27570.3|27524.8|27517.8|1810
1628053200000|2021-08-04 05:00:00|27564.8|27557.8|27574.8|27567.8|27589.8|27582.8|27559.8|27552.8|3008
1628056800000|2021-08-04 06:00:00|27577.3|27570.3|27594.8|27587.8|27609.8|27602.8|27569.8|27562.8|3616
1628060400000|2021-08-04 07:00:00|27599.8|27592.8|27569.8|27562.8|27624.8|27617.8|27564.8|27557.8|1194
1628064000000|2021-08-04 08:00:00|27567.3|27560.3|27589.8|27582.8|27602.3|27595.3|27554.8|27547.8|597
1628067600000|2021-08-04 09:00:00|27592.3|27585.3|27589.8|27582.8|27604.8|27597.8|27569.8|27562.8|452
1628071200000|2021-08-04 10:00:00|27594.8|27587.8|27584.8|27577.8|27599.8|27592.8|27579.8|27572.8|377
1628074800000|2021-08-04 11:00:00|27582.3|27575.3|27524.8|27517.8|27584.8|27577.8|27519.8|27512.8|707
1628078400000|2021-08-04 12:00:00|27522.3|27515.3|27474.8|27467.8|27534.8|27527.8|27449.8|27442.8|1532
1628082000000|2021-08-04 13:00:00|27469.8|27462.8|27519.8|27512.8|27539.8|27532.8|27454.8|27447.8|1520
1628085600000|2021-08-04 14:00:00|27524.8|27517.8|27579.8|27572.8|27604.8|27597.8|27522.3|27515.3|2720
1628089200000|2021-08-04 15:00:00|27574.8|27567.8|27554.8|27547.8|27594.8|27587.8|27539.8|27532.8|1235
1628092800000|2021-08-04 16:00:00|27549.8|27542.8|27562.3|27555.3|27569.8|27562.8|27539.8|27532.8|409
1628096400000|2021-08-04 17:00:00|27564.8|27557.8|27574.8|27567.8|27584.8|27577.8|27559.8|27552.8|261
1628100000000|2021-08-04 18:00:00|27577.3|27570.3|27562.3|27555.3|27594.8|27587.8|27559.8|27552.8|466
1628103600000|2021-08-04 19:00:00|27564.8|27557.8|27534.8|27527.8|27569.8|27562.8|27532.3|27525.3|604
1628107200000|2021-08-04 20:00:00|27539.8|27532.8|27523.2|27493.2|27539.8|27532.8|27503.8|27488.8|625
1628110800000|2021-08-04 21:00:00|27522.9|27492.9|27529.7|27499.7|27529.8|27499.8|27516.7|27486.7|0
1628114400000|2021-08-04 22:00:00|27531.3|27501.3|27541.3|27526.3|27553.8|27538.8|27526.5|27496.5|7
1628118000000|2021-08-04 23:00:00|27543.8|27528.8|27514.8|27507.8|27548.8|27533.8|27494.8|27487.8|14696
1628121600000|2021-08-05 00:00:00|27512.3|27505.3|27699.8|27692.8|27744.8|27737.8|27509.8|27502.8|7008
1628125200000|2021-08-05 01:00:00|27697.3|27690.3|27624.8|27617.8|27699.8|27692.8|27624.8|27617.8|3265
1628128800000|2021-08-05 02:00:00|27629.8|27622.8|27684.8|27677.8|27694.8|27687.8|27629.8|27622.8|1988
1628132400000|2021-08-05 03:00:00|27689.8|27682.8|27699.8|27692.8|27722.3|27715.3|27687.3|27680.3|1898
1628136000000|2021-08-05 04:00:00|27702.3|27695.3|27689.8|27682.8|27714.8|27707.8|27689.8|27682.8|1433
1628139600000|2021-08-05 05:00:00|27692.3|27685.3|27719.8|27712.8|27724.8|27717.8|27684.8|27677.8|2909
1628143200000|2021-08-05 06:00:00|27714.8|27707.8|27654.8|27647.8|27719.8|27712.8|27639.8|27632.8|3176
1628146800000|2021-08-05 07:00:00|27659.8|27652.8|27742.3|27735.3|27764.8|27757.8|27649.8|27642.8|1881
1628150400000|2021-08-05 08:00:00|27744.8|27737.8|27734.8|27727.8|27744.8|27737.8|27709.8|27702.8|941
1628154000000|2021-08-05 09:00:00|27732.3|27725.3|27724.8|27717.8|27739.8|27732.8|27714.8|27707.8|456
1628157600000|2021-08-05 10:00:00|27727.3|27720.3|27689.8|27682.8|27729.8|27722.8|27679.8|27672.8|610
1628161200000|2021-08-05 11:00:00|27694.8|27687.8|27694.8|27687.8|27699.8|27692.8|27669.8|27662.8|469
1628164800000|2021-08-05 12:00:00|27699.8|27692.8|27704.8|27697.8|27729.8|27722.8|27699.8|27692.8|570
1628168400000|2021-08-05 13:00:00|27699.8|27692.8|27774.8|27767.8|27774.8|27767.8|27699.8|27692.8|1389
1628172000000|2021-08-05 14:00:00|27779.8|27772.8|27799.8|27792.8|27819.8|27812.8|27764.8|27757.8|1737
1628175600000|2021-08-05 15:00:00|27802.3|27795.3|27824.8|27817.8|27829.8|27822.8|27794.8|27787.8|1202
1628179200000|2021-08-05 16:00:00|27822.3|27815.3|27799.8|27792.8|27824.8|27817.8|27784.8|27777.8|472
1628182800000|2021-08-05 17:00:00|27804.8|27797.8|27829.8|27822.8|27829.8|27822.8|27799.8|27792.8|245
1628186400000|2021-08-05 18:00:00|27834.8|27827.8|27807.3|27800.3|27839.8|27832.8|27804.8|27797.8|548
1628190000000|2021-08-05 19:00:00|27809.8|27802.8|27829.8|27822.8|27834.8|27827.8|27784.8|27777.8|891
1628193600000|2021-08-05 20:00:00|27827.3|27820.3|27861.2|27831.2|27868.8|27853.8|27819.8|27812.8|328
1628197200000|2021-08-05 21:00:00|27861.1|27831.1|27857.7|27827.7|27862.2|27832.2|27855.6|27825.6|0
1628200800000|2021-08-05 22:00:00|27855.5|27825.5|27853.8|27838.8|27868.8|27853.8|27848.8|27821.6|22
1628204400000|2021-08-05 23:00:00|27851.3|27836.3|27759.8|27752.8|27853.8|27838.8|27754.8|27747.8|1307
1628208000000|2021-08-06 00:00:00|27754.8|27747.8|27764.8|27757.8|27914.8|27907.8|27742.3|27735.3|6563
1628211600000|2021-08-06 01:00:00|27759.8|27752.8|27784.8|27777.8|27789.8|27782.8|27709.8|27702.8|3887
1628215200000|2021-08-06 02:00:00|27782.3|27775.3|27769.6|27762.6|27784.8|27777.8|27734.6|27727.6|1759
1628218800000|2021-08-06 03:00:00|27772.1|27765.1|27824.6|27817.6|27837.1|27830.1|27772.1|27765.1|2284
1628222400000|2021-08-06 04:00:00|27829.6|27822.6|27809.6|27802.6|27829.6|27822.6|27794.6|27787.6|1572
1628226000000|2021-08-06 05:00:00|27807.1|27800.1|27829.6|27822.6|27832.1|27825.1|27794.6|27787.6|2665
1628229600000|2021-08-06 06:00:00|27824.6|27817.6|27862.1|27855.1|27904.6|27897.6|27814.6|27807.6|3974
1628233200000|2021-08-06 07:00:00|27864.6|27857.6|27834.6|27827.6|27874.6|27867.6|27827.1|27820.1|685
1628236800000|2021-08-06 08:00:00|27837.1|27830.1|27864.6|27857.6|27869.6|27862.6|27822.1|27815.1|411
1628240400000|2021-08-06 09:00:00|27867.1|27860.1|27854.6|27847.6|27879.6|27872.6|27849.6|27842.6|492
1628244000000|2021-08-06 10:00:00|27852.1|27845.1|27849.6|27842.6|27869.6|27862.6|27844.6|27837.6|386
1628247600000|2021-08-06 11:00:00|27852.1|27845.1|27844.6|27837.6|27857.1|27850.1|27844.6|27837.6|256
1628251200000|2021-08-06 12:00:00|27849.6|27842.6|27887.1|27880.1|27939.6|27932.6|27837.1|27830.1|1737
1628254800000|2021-08-06 13:00:00|27884.6|27877.6|27904.6|27897.6|27969.6|27962.6|27884.6|27877.6|1833
1628258400000|2021-08-06 14:00:00|27907.1|27900.1|27904.6|27897.6|27924.6|27917.6|27879.6|27872.6|1019
1628262000000|2021-08-06 15:00:00|27909.6|27902.6|27894.6|27887.6|27909.6|27902.6|27859.6|27852.6|1121
1628265600000|2021-08-06 16:00:00|27897.1|27890.1|27899.6|27892.6|27909.6|27902.6|27889.6|27882.6|457
1628269200000|2021-08-06 17:00:00|27902.1|27895.1|27904.6|27897.6|27909.6|27902.6|27889.6|27882.6|252
1628272800000|2021-08-06 18:00:00|27902.1|27895.1|27849.6|27842.6|27904.6|27897.6|27849.6|27842.6|379
1628276400000|2021-08-06 19:00:00|27854.6|27847.6|27894.6|27887.6|27899.6|27892.6|27839.6|27832.6|829
1628280000000|2021-08-06 20:00:00|27889.6|27882.6|27903.6|27888.6|27921.1|27906.1|27888.6|27873.6|202
1628460000000|2021-08-08 22:00:00|27888.6|27873.6|27853.6|27838.6|27888.6|27873.6|27843.6|27828.6|86
1628463600000|2021-08-08 23:00:00|27848.6|27833.6|27764.6|27757.6|27848.6|27840.1|27754.6|27747.6|11690
1628467200000|2021-08-09 00:00:00|27759.6|27752.6|27719.6|27712.6|27759.6|27752.6|27697.1|27690.1|1150
1628470800000|2021-08-09 01:00:00|27722.1|27715.1|27754.6|27747.6|27774.6|27767.6|27704.6|27697.6|860
1628474400000|2021-08-09 02:00:00|27757.1|27750.1|27794.6|27787.6|27809.6|27802.6|27754.6|27747.6|517
1628478000000|2021-08-09 03:00:00|27797.1|27790.1|27799.6|27792.6|27814.6|27807.6|27789.6|27782.6|166
1628481600000|2021-08-09 04:00:00|27797.1|27790.1|27809.6|27802.6|27814.6|27807.6|27784.6|27777.6|304
1628485200000|2021-08-09 05:00:00|27804.6|27797.6|27752.1|27745.1|27809.6|27802.6|27739.6|27732.6|1002
1628488800000|2021-08-09 06:00:00|27749.6|27742.6|27774.6|27767.6|27784.6|27777.6|27724.6|27717.6|732
1628492400000|2021-08-09 07:00:00|27772.1|27765.1|27794.6|27787.6|27824.6|27817.6|27762.1|27755.1|575
1628496000000|2021-08-09 08:00:00|27797.1|27790.1|27784.6|27777.6|27804.6|27797.6|27769.6|27762.6|341
1628499600000|2021-08-09 09:00:00|27782.1|27775.1|27794.6|27787.6|27799.6|27792.6|27759.6|27752.6|176
1628503200000|2021-08-09 10:00:00|27792.1|27785.1|27774.6|27767.6|27807.1|27800.1|27774.6|27767.6|161
1628506800000|2021-08-09 11:00:00|27772.1|27765.1|27794.6|27787.6|27797.1|27790.1|27764.6|27757.6|275
1628510400000|2021-08-09 12:00:00|27789.6|27782.6|27804.6|27797.6|27812.1|27805.1|27764.6|27757.6|224
1628514000000|2021-08-09 13:00:00|27807.1|27800.1|27799.6|27792.6|27824.6|27817.6|27749.6|27742.6|843
1628517600000|2021-08-09 14:00:00|27794.6|27787.6|27849.6|27842.6|27859.6|27852.6|27782.1|27775.1|684
1628521200000|2021-08-09 15:00:00|27844.6|27837.6|27884.6|27877.6|27884.6|27877.6|27834.6|27827.6|631
1628524800000|2021-08-09 16:00:00|27879.6|27872.6|27879.6|27872.6|27889.6|27882.6|27869.6|27862.6|405
1628528400000|2021-08-09 17:00:00|27874.6|27867.6|27869.6|27862.6|27887.1|27880.1|27864.6|27857.6|239
1628532000000|2021-08-09 18:00:00|27864.6|27857.6|27914.6|27907.6|27929.6|27922.6|27864.6|27857.6|803
1628535600000|2021-08-09 19:00:00|27909.6|27902.6|27909.6|27902.6|27924.6|27917.6|27889.6|27882.6|884
1628539200000|2021-08-09 20:00:00|27912.1|27905.1|27931.5|27901.5|27941.1|27926.1|27909.6|27898.6|298
1628542800000|2021-08-09 21:00:00|27930.5|27900.5|27929.4|27899.4|27936.2|27906.2|27929.4|27899.4|0
1628546400000|2021-08-09 22:00:00|27927.2|27897.2|27946.1|27931.1|27958.6|27943.6|27918.6|27897.2|178
1628550000000|2021-08-09 23:00:00|27948.6|27933.6|27879.6|27872.6|27958.6|27943.6|27874.6|27867.6|4326
1628553600000|2021-08-10 00:00:00|27882.1|27875.1|28075|28068|28120|28113|27822.1|27815.1|11026
1628557200000|2021-08-10 01:00:00|28077.5|28070.5|27892.5|27885.5|28135|28128|27880|27873|7280
1628560800000|2021-08-10 02:00:00|27890|27883|27875|27868|27905|27898|27840|27833|4898
1628564400000|2021-08-10 03:00:00|27877.5|27870.5|27850|27843|27895|27888|27830|27823|2304
1628568000000|2021-08-10 04:00:00|27847.5|27840.5|27855|27848|27865|27858|27805|27798|2125
1628571600000|2021-08-10 05:00:00|27857.5|27850.5|27885|27878|27905|27898|27845|27838|2699
1628575200000|2021-08-10 06:00:00|27880|27873|27882.5|27875.5|27895|27888|27865|27858|2379
1628578800000|2021-08-10 07:00:00|27875|27868|27900|27893|27940|27933|27870|27863|1089
1628582400000|2021-08-10 08:00:00|27902.5|27895.5|27905|27898|27912.5|27905.5|27877.5|27870.5|1048
1628586000000|2021-08-10 09:00:00|27902.5|27895.5|27882.5|27875.5|27905|27898|27875|27868|558
1628589600000|2021-08-10 10:00:00|27885|27878|27880|27873|27895|27888|27875|27868|399
1628593200000|2021-08-10 11:00:00|27877.5|27870.5|27895|27888|27900|27893|27870|27863|219
1628596800000|2021-08-10 12:00:00|27892.5|27885.5|27885|27878|27900|27893|27875|27868|242
1628600400000|2021-08-10 13:00:00|27887.5|27880.5|27935|27928|27940|27933|27887.5|27880.5|963
1628604000000|2021-08-10 14:00:00|27932.5|27925.5|27920|27913|27960|27953|27897.5|27890.5|1720
1628607600000|2021-08-10 15:00:00|27917.5|27910.5|27920|27913|27925|27918|27885|27878|1538
1628611200000|2021-08-10 16:00:00|27925|27918|27975|27968|27975|27968|27920|27913|676
1628614800000|2021-08-10 17:00:00|27972.5|27965.5|27975|27968|27975|27968|27950|27943|571
1628618400000|2021-08-10 18:00:00|27977.5|27970.5|27975|27968|27980|27973|27945|27938|348
1628622000000|2021-08-10 19:00:00|27970|27963|27980|27973|27982.5|27975.5|27950|27943|908
1628625600000|2021-08-10 20:00:00|27975|27968|28013.6|27983.6|28016.5|28001.5|27970|27961.5|339
1628629200000|2021-08-10 21:00:00|28013.1|27983.1|28017.1|27987.1|28018.9|27988.9|28010.9|27980.9|0
1628632800000|2021-08-10 22:00:00|28017.3|27987.3|28006.5|27991.5|28021.5|28006.5|27974|27959|106
1628636400000|2021-08-10 23:00:00|28009|27994|28065|28058|28080|28073|27972.5|27959|8888
1628640000000|2021-08-11 00:00:00|28062.5|28055.5|28037.5|28030.5|28145|28138|27995|27988|4514
1628643600000|2021-08-11 01:00:00|28035|28028|28054.4|28047.4|28062.5|28055.5|27970|27963|2922
1628647200000|2021-08-11 02:00:00|28056.9|28049.9|28054.4|28047.4|28094.4|28087.4|28029.4|28022.4|2001
1628650800000|2021-08-11 03:00:00|28056.9|28049.9|28034.4|28027.4|28059.4|28052.4|28026.9|28019.9|1226
1628654400000|2021-08-11 04:00:00|28031.9|28024.9|28024.4|28017.4|28039.4|28032.4|28009.4|28002.4|1181
1628658000000|2021-08-11 05:00:00|28026.9|28019.9|28069.4|28062.4|28069.4|28062.4|28014.4|28007.4|3089
1628661600000|2021-08-11 06:00:00|28064.4|28057.4|28094.4|28087.4|28099.4|28092.4|28059.4|28052.4|3046
1628665200000|2021-08-11 07:00:00|28099.4|28092.4|28084.4|28077.4|28124.4|28117.4|28059.4|28052.4|1030
1628668800000|2021-08-11 08:00:00|28086.9|28079.9|28119.4|28112.4|28131.9|28124.9|28084.4|28077.4|983
1628672400000|2021-08-11 09:00:00|28114.4|28107.4|28139.4|28132.4|28139.4|28132.4|28099.4|28092.4|401
1628676000000|2021-08-11 10:00:00|28136.9|28129.9|28159.4|28152.4|28169.4|28162.4|28119.4|28112.4|1116
1628679600000|2021-08-11 11:00:00|28161.9|28154.9|28134.4|28127.4|28161.9|28154.9|28129.4|28122.4|458
1628683200000|2021-08-11 12:00:00|28131.9|28124.9|28199.4|28192.4|28226.9|28219.9|28124.4|28117.4|2555
1628686800000|2021-08-11 13:00:00|28204.4|28197.4|28219.4|28212.4|28254.4|28247.4|28189.4|28182.4|1921
1628690400000|2021-08-11 14:00:00|28214.4|28207.4|28174.4|28167.4|28219.4|28212.4|28169.4|28162.4|1488
1628694000000|2021-08-11 15:00:00|28176.9|28169.9|28171.9|28164.9|28191.9|28184.9|28149.4|28142.4|2007
1628697600000|2021-08-11 16:00:00|28169.4|28162.4|28219.4|28212.4|28224.4|28217.4|28169.4|28162.4|697
1628701200000|2021-08-11 17:00:00|28224.4|28217.4|28224.4|28217.4|28229.4|28222.4|28204.4|28197.4|566
1628704800000|2021-08-11 18:00:00|28221.9|28214.9|28224.4|28217.4|28229.4|28222.4|28209.4|28202.4|499
1628708400000|2021-08-11 19:00:00|28221.9|28214.9|28244.4|28237.4|28244.4|28237.4|28214.4|28207.4|1011
1628712000000|2021-08-11 20:00:00|28239.4|28232.4|28253.1|28223.1|28253.9|28238.4|28238.4|28222.8|295
1628715600000|2021-08-11 21:00:00|28253|28223|28246.8|28216.8|28253.4|28223.4|28246.2|28216.2|0
1628719200000|2021-08-11 22:00:00|28245.9|28215.9|28218.4|28203.4|28250.6|28220.9|28218.4|28203.4|28
1628722800000|2021-08-11 23:00:00|28213.4|28198.4|28194.4|28187.4|28238.4|28227.4|28174.4|28167.4|11290
1628726400000|2021-08-12 00:00:00|28189.4|28182.4|28154.4|28147.4|28281.9|28274.9|28139.4|28132.4|6198
1628730000000|2021-08-12 01:00:00|28151.9|28144.9|28124.4|28117.4|28194.4|28187.4|28119.4|28112.4|2808
1628733600000|2021-08-12 02:00:00|28119.4|28112.4|28119.4|28112.4|28154.4|28147.4|28116.9|28109.9|1893
1628737200000|2021-08-12 03:00:00|28124.4|28117.4|28089.4|28082.4|28171.9|28164.9|28086.9|28079.9|2208
1628740800000|2021-08-12 04:00:00|28094.4|28087.4|28074.4|28067.4|28099.4|28092.4|28049.4|28042.4|2127
1628744400000|2021-08-12 05:00:00|28071.9|28064.9|28019.4|28012.4|28071.9|28064.9|28004.4|27997.4|3197
1628748000000|2021-08-12 06:00:00|28014.4|28007.4|28031.9|28024.9|28054.4|28047.4|28004.4|27997.4|2724
1628751600000|2021-08-12 07:00:00|28034.4|28027.4|28034.4|28027.4|28044.4|28037.4|28011.9|28004.9|851
1628755200000|2021-08-12 08:00:00|28031.9|28024.9|28054.4|28047.4|28064.4|28057.4|28014.4|28007.4|502
1628758800000|2021-08-12 09:00:00|28059.4|28052.4|28056.9|28049.9|28069.4|28062.4|28039.4|28032.4|467
1628762400000|2021-08-12 10:00:00|28054.4|28047.4|28084.4|28077.4|28084.4|28077.4|28039.4|28032.4|523
1628766000000|2021-08-12 11:00:00|28079.4|28072.4|28066.9|28059.9|28089.4|28082.4|28064.4|28057.4|375
1628769600000|2021-08-12 12:00:00|28064.4|28057.4|28049.4|28042.4|28074.4|28067.4|28044.4|28037.4|467
1628773200000|2021-08-12 13:00:00|28046.9|28039.9|27964.4|27957.4|28064.4|28057.4|27926.9|27919.9|1975
1628776800000|2021-08-12 14:00:00|27961.9|27954.9|28019.4|28012.4|28024.4|28017.4|27939.4|27932.4|2324
1628780400000|2021-08-12 15:00:00|28014.4|28007.4|28034.4|28027.4|28044.4|28037.4|27989.4|27982.4|1496
1628784000000|2021-08-12 16:00:00|28039.4|28032.4|28049.4|28042.4|28069.4|28062.4|28034.4|28027.4|881
1628787600000|2021-08-12 17:00:00|28046.9|28039.9|28064.4|28057.4|28069.4|28062.4|28039.4|28032.4|770
1628791200000|2021-08-12 18:00:00|28059.4|28052.4|28079.4|28072.4|28084.4|28077.4|28059.4|28052.4|703
1628794800000|2021-08-12 19:00:00|28074.4|28067.4|28079.4|28072.4|28084.4|28077.4|28064.4|28057.4|835
1628798400000|2021-08-12 20:00:00|28076.9|28069.9|28107.9|28077.9|28133.4|28118.4|28069.4|28062.4|563
1628802000000|2021-08-12 21:00:00|28108.5|28078.5|28119|28089|28119|28089|28106.7|28076.7|0
1628805600000|2021-08-12 22:00:00|28118.1|28088.1|28095.9|28080.9|28120.3|28095.9|28095.9|28078.9|28
1628809200000|2021-08-12 23:00:00|28093.4|28078.4|28049.4|28042.4|28129.4|28122.4|28049.4|28042.4|10229
1628812800000|2021-08-13 00:00:00|28064.4|28057.4|27989.4|27982.4|28074.4|28067.4|27944.4|27937.4|5841
1628816400000|2021-08-13 01:00:00|27991.9|27984.9|28019.4|28012.4|28034.4|28027.4|27956.9|27949.9|3161
1628820000000|2021-08-13 02:00:00|28016.9|28009.9|27989.1|27982.1|28074.4|28067.4|27989.1|27982.1|2825
1628823600000|2021-08-13 03:00:00|27991.6|27984.6|28019.1|28012.1|28034.1|28027.1|27989.1|27982.1|1520
1628827200000|2021-08-13 04:00:00|28021.6|28014.6|28024.1|28017.1|28049.1|28042.1|28014.1|28007.1|1173
1628830800000|2021-08-13 05:00:00|28021.6|28014.6|28004.1|27997.1|28044.1|28037.1|27979.1|27972.1|2896
1628834400000|2021-08-13 06:00:00|28001.6|27994.6|28004.1|27997.1|28009.1|28002.1|27979.1|27972.1|2049
1628838000000|2021-08-13 07:00:00|28009.1|28002.1|28019.1|28012.1|28024.1|28017.1|27994.1|27987.1|447
1628841600000|2021-08-13 08:00:00|28014.1|28007.1|28059.1|28052.1|28059.1|28052.1|28009.1|28002.1|706
1628845200000|2021-08-13 09:00:00|28056.6|28049.6|28079.1|28072.1|28079.1|28072.1|28044.1|28037.1|479
1628848800000|2021-08-13 10:00:00|28084.1|28077.1|28049.1|28042.1|28084.1|28077.1|28044.1|28037.1|320
1628852400000|2021-08-13 11:00:00|28046.6|28039.6|28059.1|28052.1|28059.1|28052.1|28039.1|28032.1|193
1628856000000|2021-08-13 12:00:00|28061.6|28054.6|28049.1|28042.1|28064.1|28057.1|28039.1|28032.1|613
1628859600000|2021-08-13 13:00:00|28051.6|28044.6|28001.6|27994.6|28059.1|28052.1|27999.1|27992.1|1879
1628863200000|2021-08-13 14:00:00|28004.1|27997.1|27984.1|27977.1|28004.1|27997.1|27944.1|27937.1|1790
1628866800000|2021-08-13 15:00:00|27979.1|27972.1|27949.1|27942.1|27994.1|27987.1|27944.1|27937.1|1078
1628870400000|2021-08-13 16:00:00|27951.6|27944.6|27924.1|27917.1|27959.1|27952.1|27909.1|27902.1|796
1628874000000|2021-08-13 17:00:00|27921.6|27914.6|27914.1|27907.1|27924.1|27917.1|27869.1|27862.1|1108
1628877600000|2021-08-13 18:00:00|27911.6|27904.6|27869.1|27862.1|27924.1|27917.1|27869.1|27862.1|791
1628881200000|2021-08-13 19:00:00|27871.6|27864.6|27916.6|27909.6|27919.1|27912.1|27864.1|27857.1|745
1628884800000|2021-08-13 20:00:00|27914.1|27907.1|27860.6|27845.6|27914.1|27907.1|27848.1|27833.1|612
1629064800000|2021-08-15 22:00:00|27833.1|27818.1|27878.1|27863.1|27883.1|27868.1|27830.6|27815.6|126
1629068400000|2021-08-15 23:00:00|27883.1|27868.1|27809.1|27802.1|27883.1|27868.1|27781.6|27774.6|11369
1629072000000|2021-08-16 00:00:00|27806.6|27799.6|27544.1|27537.1|27829.1|27822.1|27484.1|27477.1|16094
1629075600000|2021-08-16 01:00:00|27546.6|27539.6|27514.1|27507.1|27614.1|27607.1|27499.1|27492.1|5373
1629079200000|2021-08-16 02:00:00|27509.1|27502.1|27466.6|27459.6|27511.6|27504.6|27434.1|27427.1|3895
1629082800000|2021-08-16 03:00:00|27469.1|27462.1|27454.1|27447.1|27484.1|27477.1|27399.1|27392.1|3713
1629086400000|2021-08-16 04:00:00|27451.6|27444.6|27494.1|27487.1|27519.1|27512.1|27444.1|27437.1|2084
1629090000000|2021-08-16 05:00:00|27499.1|27492.1|27516.6|27509.6|27519.1|27512.1|27474.1|27467.1|5147
1629093600000|2021-08-16 06:00:00|27514.1|27507.1|27499.1|27492.1|27544.1|27537.1|27464.1|27457.1|4305
1629097200000|2021-08-16 07:00:00|27504.1|27497.1|27534.1|27527.1|27564.1|27557.1|27454.1|27447.1|2082
1629100800000|2021-08-16 08:00:00|27529.1|27522.1|27551.6|27544.6|27579.1|27572.1|27529.1|27522.1|948
1629104400000|2021-08-16 09:00:00|27554.1|27547.1|27584.1|27577.1|27604.1|27597.1|27549.1|27542.1|994
1629108000000|2021-08-16 10:00:00|27586.6|27579.6|27581.6|27574.6|27596.6|27589.6|27499.1|27492.1|1153
1629111600000|2021-08-16 11:00:00|27584.1|27577.1|27579.1|27572.1|27594.1|27587.1|27564.1|27557.1|402
1629115200000|2021-08-16 12:00:00|27576.6|27569.6|27549.1|27542.1|27579.1|27572.1|27534.1|27527.1|837
1629118800000|2021-08-16 13:00:00|27551.6|27544.6|27469.1|27462.1|27559.1|27552.1|27434.1|27427.1|3085
1629122400000|2021-08-16 14:00:00|27464.1|27457.1|27489.1|27482.1|27524.1|27517.1|27454.1|27447.1|2740
1629126000000|2021-08-16 15:00:00|27486.6|27479.6|27584.1|27577.1|27604.1|27597.1|27484.1|27477.1|2438
1629129600000|2021-08-16 16:00:00|27586.6|27579.6|27584.1|27577.1|27604.1|27597.1|27569.1|27562.1|847
1629133200000|2021-08-16 17:00:00|27586.6|27579.6|27594.1|27587.1|27599.1|27592.1|27564.1|27557.1|603
1629136800000|2021-08-16 18:00:00|27589.1|27582.1|27629.1|27622.1|27644.1|27637.1|27584.1|27577.1|1154
1629140400000|2021-08-16 19:00:00|27631.6|27624.6|27679.1|27672.1|27679.1|27672.1|27629.1|27622.1|2168
1629144000000|2021-08-16 20:00:00|27684.1|27677.1|27676.9|27646.9|27695.6|27687.1|27663.1|27645.7|327
1629147600000|2021-08-16 21:00:00|27676.6|27646.6|27684.4|27654.4|27684.7|27654.7|27676.3|27646.3|0
1629151200000|2021-08-16 22:00:00|27683.1|27653.1|27685.6|27670.6|27698.1|27683.1|27663.1|27637.8|161
1629154800000|2021-08-16 23:00:00|27683.1|27668.1|27704.1|27697.1|27734.1|27727.1|27674.1|27667.1|1535
1629158400000|2021-08-17 00:00:00|27699.1|27692.1|27604.1|27597.1|27756.6|27749.6|27574.1|27567.1|5962
1629162000000|2021-08-17 01:00:00|27609.1|27602.1|27544.1|27537.1|27629.1|27622.1|27544.1|27537.1|3286
1629165600000|2021-08-17 02:00:00|27539.1|27532.1|27559.1|27552.1|27574.1|27567.1|27526.6|27519.6|2069
1629169200000|2021-08-17 03:00:00|27556.6|27549.6|27529.1|27522.1|27559.1|27552.1|27504.1|27497.1|1532
1629172800000|2021-08-17 04:00:00|27524.1|27517.1|27554.1|27547.1|27564.1|27557.1|27519.1|27512.1|1314
1629176400000|2021-08-17 05:00:00|27551.6|27544.6|27434.1|27427.1|27554.1|27547.1|27434.1|27427.1|3904
1629180000000|2021-08-17 06:00:00|27439.1|27432.1|27354.1|27347.1|27439.1|27432.1|27314.1|27307.1|5121
1629183600000|2021-08-17 07:00:00|27351.6|27344.6|27376.6|27369.6|27394.1|27387.1|27244.1|27237.1|2171
1629187200000|2021-08-17 08:00:00|27379.1|27372.1|27376.6|27369.6|27419.1|27412.1|27349.1|27342.1|1559
1629190800000|2021-08-17 09:00:00|27374.1|27367.1|27369.1|27362.1|27409.1|27402.1|27354.1|27347.1|683
1629194400000|2021-08-17 10:00:00|27364.1|27357.1|27329.1|27322.1|27366.6|27359.6|27309.1|27302.1|734
1629198000000|2021-08-17 11:00:00|27331.6|27324.6|27306.6|27299.6|27339.1|27332.1|27264.1|27257.1|1250
1629201600000|2021-08-17 12:00:00|27304.1|27297.1|27354.1|27347.1|27376.6|27369.6|27264.1|27257.1|1655
1629205200000|2021-08-17 13:00:00|27356.6|27349.6|27334.1|27327.1|27374.1|27367.1|27289.1|27282.1|2285
1629208800000|2021-08-17 14:00:00|27331.6|27324.6|27409.1|27402.1|27439.1|27432.1|27324.1|27317.1|1695
1629212400000|2021-08-17 15:00:00|27411.6|27404.6|27384.1|27377.1|27449.1|27442.1|27381.6|27374.6|2801
1629216000000|2021-08-17 16:00:00|27386.6|27379.6|27289.1|27282.1|27396.6|27389.6|27281.6|27274.6|1816
1629219600000|2021-08-17 17:00:00|27286.6|27279.6|27334.1|27327.1|27339.1|27332.1|27279.1|27272.1|1342
1629223200000|2021-08-17 18:00:00|27336.6|27329.6|27384.1|27377.1|27389.1|27382.1|27326.6|27319.6|1106
1629226800000|2021-08-17 19:00:00|27386.6|27379.6|27469.1|27462.1|27479.1|27472.1|27384.1|27377.1|1880
1629230400000|2021-08-17 20:00:00|27464.1|27457.1|27450.5|27420.5|27468.1|27457.1|27428.1|27413.1|543
1629234000000|2021-08-17 21:00:00|27451.3|27421.3|27434.1|27404.1|27454.3|27424.3|27434.1|27404.1|0
1629237600000|2021-08-17 22:00:00|27431.9|27401.9|27450.6|27435.6|27478.1|27463.1|27431.9|27401.9|155
1629241200000|2021-08-17 23:00:00|27453.1|27438.1|27386.6|27379.6|27465.6|27450.6|27379.1|27372.1|19258
1629244800000|2021-08-18 00:00:00|27384.1|27377.1|27469.1|27462.1|27486.6|27479.6|27344.1|27337.1|7025
1629248400000|2021-08-18 01:00:00|27474.1|27467.1|27504.2|27497.2|27554.1|27547.1|27454.1|27447.1|4176
1629252000000|2021-08-18 02:00:00|27501.7|27494.7|27629.2|27622.2|27636.7|27629.7|27481.7|27474.7|3378
1629255600000|2021-08-18 03:00:00|27634.2|27627.2|27609.2|27602.2|27684.2|27677.2|27604.2|27597.2|3278
1629259200000|2021-08-18 04:00:00|27614.2|27607.2|27624.2|27617.2|27654.2|27647.2|27609.2|27602.2|1581
1629262800000|2021-08-18 05:00:00|27621.7|27614.7|27594.2|27587.2|27649.2|27642.2|27589.2|27582.2|3661
1629266400000|2021-08-18 06:00:00|27586.7|27579.7|27589.2|27582.2|27634.2|27627.2|27579.2|27572.2|3401
1629270000000|2021-08-18 07:00:00|27594.2|27587.2|27544.2|27537.2|27609.2|27602.2|27526.7|27519.7|1200
1629273600000|2021-08-18 08:00:00|27541.7|27534.7|27549.2|27542.2|27584.2|27577.2|27519.2|27512.2|1117
1629277200000|2021-08-18 09:00:00|27546.7|27539.7|27544.2|27537.2|27579.2|27572.2|27536.7|27529.7|579
1629280800000|2021-08-18 10:00:00|27541.7|27534.7|27569.2|27562.2|27579.2|27572.2|27524.2|27517.2|591
1629284400000|2021-08-18 11:00:00|27571.7|27564.7|27586.7|27579.7|27599.2|27592.2|27564.2|27557.2|2079
1629288000000|2021-08-18 12:00:00|27584.2|27577.2|27594.2|27587.2|27609.2|27602.2|27559.2|27552.2|1768
1629291600000|2021-08-18 13:00:00|27589.2|27582.2|27649.2|27642.2|27649.2|27642.2|27569.2|27562.2|1682
1629295200000|2021-08-18 14:00:00|27644.2|27637.2|27609.2|27602.2|27649.2|27642.2|27604.2|27597.2|1429
1629298800000|2021-08-18 15:00:00|27611.7|27604.7|27616.7|27609.7|27634.2|27627.2|27594.2|27587.2|942
1629302400000|2021-08-18 16:00:00|27619.2|27612.2|27609.2|27602.2|27639.2|27632.2|27599.2|27592.2|562
1629306000000|2021-08-18 17:00:00|27604.2|27597.2|27611.7|27604.7|27624.2|27617.2|27589.2|27582.2|410
1629309600000|2021-08-18 18:00:00|27609.2|27602.2|27604.2|27597.2|27634.2|27627.2|27534.2|27527.2|1536
1629313200000|2021-08-18 19:00:00|27601.7|27594.7|27434.2|27427.2|27601.7|27594.7|27424.2|27417.2|2385
1629316800000|2021-08-18 20:00:00|27436.7|27429.7|27415.8|27385.8|27444.2|27437.2|27368.2|27353.2|566
1629320400000|2021-08-18 21:00:00|27415.3|27385.3|27423.8|27393.8|27430.3|27400.3|27414.5|27384.5|0
1629324000000|2021-08-18 22:00:00|27424.7|27394.7|27430.7|27415.7|27455.7|27440.7|27398.2|27383.2|95
1629327600000|2021-08-18 23:00:00|27428.2|27413.2|27384.2|27377.2|27438.2|27423.2|27359.2|27352.2|13634
1629331200000|2021-08-19 00:00:00|27379.2|27372.2|27439.2|27432.2|27499.2|27492.2|27341.7|27334.7|5362
1629334800000|2021-08-19 01:00:00|27434.2|27427.2|27454.1|27447.1|27509.2|27502.2|27409.2|27402.2|3027
1629338400000|2021-08-19 02:00:00|27451.6|27444.6|27399.1|27392.1|27454.1|27447.1|27379.1|27372.1|2980
1629342000000|2021-08-19 03:00:00|27404.1|27397.1|27384.1|27377.1|27444.1|27437.1|27364.1|27357.1|2133
1629345600000|2021-08-19 04:00:00|27389.1|27382.1|27409.1|27402.1|27424.1|27417.1|27379.1|27372.1|1366
1629349200000|2021-08-19 05:00:00|27404.1|27397.1|27284.1|27277.1|27421.6|27414.6|27264.1|27257.1|7008
1629352800000|2021-08-19 06:00:00|27279.1|27272.1|27129.1|27122.1|27289.1|27282.1|27129.1|27122.1|6143
1629356400000|2021-08-19 07:00:00|27134.1|27127.1|27109.1|27102.1|27169.1|27162.1|27069.1|27062.1|4838
1629360000000|2021-08-19 08:00:00|27104.1|27097.1|27041.6|27034.6|27104.1|27097.1|26969.1|26962.1|4465
1629363600000|2021-08-19 09:00:00|27039.1|27032.1|27094.1|27087.1|27119.1|27112.1|26971.6|26964.6|2587
1629367200000|2021-08-19 10:00:00|27091.6|27084.6|27076.6|27069.6|27139.1|27132.1|27066.6|27059.6|1567
1629370800000|2021-08-19 11:00:00|27074.1|27067.1|27039.1|27032.1|27089.1|27082.1|27019.1|27012.1|1138
1629374400000|2021-08-19 12:00:00|27041.6|27034.6|27054.1|27047.1|27099.1|27092.1|26994.1|26987.1|1997
1629378000000|2021-08-19 13:00:00|27056.6|27049.6|27194.1|27187.1|27224.1|27217.1|27054.1|27047.1|4363
1629381600000|2021-08-19 14:00:00|27199.1|27192.1|27209.1|27202.1|27254.1|27247.1|27124.1|27117.1|3295
1629385200000|2021-08-19 15:00:00|27211.6|27204.6|27301.6|27294.6|27314.1|27307.1|27169.1|27162.1|3265
1629388800000|2021-08-19 16:00:00|27304.1|27297.1|27314.1|27307.1|27319.1|27312.1|27254.1|27247.1|1162
1629392400000|2021-08-19 17:00:00|27316.6|27309.6|27239.1|27232.1|27319.1|27312.1|27239.1|27232.1|1015
1629396000000|2021-08-19 18:00:00|27244.1|27237.1|27246.6|27239.6|27254.1|27247.1|27139.1|27132.1|2126
1629399600000|2021-08-19 19:00:00|27244.1|27237.1|27269.1|27262.1|27329.1|27322.1|27244.1|27237.1|2255
1629403200000|2021-08-19 20:00:00|27266.6|27259.6|27284.4|27254.4|27295.6|27282.1|27259.1|27252.1|441
1629406800000|2021-08-19 21:00:00|27283.4|27253.4|27278.9|27248.9|27287.9|27257.9|27275|27245|0
1629410400000|2021-08-19 22:00:00|27284.2|27254.2|27280.6|27265.6|27308.1|27293.1|27275.6|27248.8|128
1629414000000|2021-08-19 23:00:00|27283.1|27268.1|27209.1|27202.1|27293.1|27278.1|27184.1|27177.1|29035
1629417600000|2021-08-20 00:00:00|27206.6|27199.6|27234.1|27227.1|27316.6|27309.6|27169.1|27162.1|8374
1629421200000|2021-08-20 01:00:00|27236.6|27229.6|27104.1|27097.1|27249.1|27242.1|27029.1|27022.1|6959
1629424800000|2021-08-20 02:00:00|27106.6|27099.6|27076.6|27069.6|27141.6|27134.6|27034.1|27027.1|3423
1629428400000|2021-08-20 03:00:00|27079.1|27072.1|27094.1|27087.1|27159.1|27152.1|27049.1|27042.1|3511
1629432000000|2021-08-20 04:00:00|27096.6|27089.6|27069.1|27062.1|27114.1|27107.1|27034.1|27027.1|2679
1629435600000|2021-08-20 05:00:00|27074.1|27067.1|27019.1|27012.1|27074.1|27067.1|26959.1|26952.1|7408
1629439200000|2021-08-20 06:00:00|27014.1|27007.1|27001.6|26994.6|27039.1|27032.1|26934.1|26927.1|6369
1629442800000|2021-08-20 07:00:00|26999.1|26992.1|26934.1|26927.1|27006.6|26999.6|26861.6|26854.6|2685
1629446400000|2021-08-20 08:00:00|26936.6|26929.6|26989.1|26982.1|27009.1|27002.1|26911.6|26904.6|1665
1629450000000|2021-08-20 09:00:00|26984.1|26977.1|26989.1|26982.1|27031.6|27024.6|26954.1|26947.1|1075
1629453600000|2021-08-20 10:00:00|26986.6|26979.6|26969.1|26962.1|26999.1|26992.1|26946.6|26939.6|515
1629457200000|2021-08-20 11:00:00|26974.1|26967.1|26969.1|26962.1|27004.1|26997.1|26924.1|26917.1|1094
1629460800000|2021-08-20 12:00:00|26966.6|26959.6|27036.6|27029.6|27039.1|27032.1|26959.1|26952.1|1067
1629464400000|2021-08-20 13:00:00|27034.1|27027.1|27136.6|27129.6|27159.1|27152.1|27034.1|27027.1|4195
1629468000000|2021-08-20 14:00:00|27139.1|27132.1|27129.1|27122.1|27189.1|27182.1|27124.1|27117.1|2410
1629471600000|2021-08-20 15:00:00|27124.1|27117.1|27169.1|27162.1|27174.1|27167.1|27124.1|27117.1|1492
1629475200000|2021-08-20 16:00:00|27164.1|27157.1|27224.1|27217.1|27239.1|27232.1|27161.6|27154.6|1029
1629478800000|2021-08-20 17:00:00|27229.1|27222.1|27199.1|27192.1|27249.1|27242.1|27199.1|27192.1|777
1629482400000|2021-08-20 18:00:00|27201.6|27194.6|27209.1|27202.1|27224.1|27217.1|27189.1|27182.1|487
1629486000000|2021-08-20 19:00:00|27204.1|27197.1|27274.1|27267.1|27299.1|27292.1|27204.1|27197.1|1430
1629489600000|2021-08-20 20:00:00|27271.6|27264.6|27265.6|27250.6|27293.1|27278.1|27248.1|27233.1|682
1629669600000|2021-08-22 22:00:00|27253.1|27238.1|27280.6|27265.6|27290.6|27275.6|27243.1|27228.1|238
1629673200000|2021-08-22 23:00:00|27283.1|27268.1|27204.1|27197.1|27298.1|27283.1|27204.1|27197.1|18489
1629676800000|2021-08-23 00:00:00|27214.1|27207.1|27349.1|27342.1|27394.1|27387.1|27214.1|27207.1|9738
1629680400000|2021-08-23 01:00:00|27351.6|27344.6|27454|27447|27474|27467|27324|27317|5872
1629684000000|2021-08-23 02:00:00|27456.5|27449.5|27474|27467|27494|27487|27454|27447|4532
1629687600000|2021-08-23 03:00:00|27476.5|27469.5|27484|27477|27494|27487|27454|27447|2282
1629691200000|2021-08-23 04:00:00|27489|27482|27539|27532|27549|27542|27476.5|27469.5|2785
1629694800000|2021-08-23 05:00:00|27536.5|27529.5|27504|27497|27544|27537|27489|27482|4627
1629698400000|2021-08-23 06:00:00|27499|27492|27534|27527|27539|27532|27489|27482|4674
1629702000000|2021-08-23 07:00:00|27536.5|27529.5|27484|27477|27544|27537|27454|27447|1912
1629705600000|2021-08-23 08:00:00|27486.5|27479.5|27504|27497|27509|27502|27454|27447|996
1629709200000|2021-08-23 09:00:00|27506.5|27499.5|27539|27532|27551.5|27544.5|27491.5|27484.5|824
1629712800000|2021-08-23 10:00:00|27541.5|27534.5|27569|27562|27579|27572|27534|27527|506
1629716400000|2021-08-23 11:00:00|27566.5|27559.5|27589|27582|27596.5|27589.5|27546.5|27539.5|949
1629720000000|2021-08-23 12:00:00|27584|27577|27579|27572|27594|27587|27574|27567|925
1629723600000|2021-08-23 13:00:00|27574|27567|27559|27552|27574|27567|27521.5|27514.5|1779
1629727200000|2021-08-23 14:00:00|27564|27557|27599|27592|27614|27607|27549|27542|1695
1629730800000|2021-08-23 15:00:00|27596.5|27589.5|27604|27597|27624|27617|27589|27582|1166
1629734400000|2021-08-23 16:00:00|27609|27602|27629|27622|27634|27627|27609|27602|739
1629738000000|2021-08-23 17:00:00|27631.5|27624.5|27619|27612|27639|27632|27609|27602|364
1629741600000|2021-08-23 18:00:00|27614|27607|27634|27627|27634|27627|27614|27607|275
1629745200000|2021-08-23 19:00:00|27631.5|27624.5|27619|27612|27649|27642|27609|27602|1318
1629748800000|2021-08-23 20:00:00|27616.5|27609.5|27632.1|27602.1|27643|27628|27614|27601.4|275
1629752400000|2021-08-23 21:00:00|27631.6|27601.6|27629|27599|27631.9|27601.9|27628|27598|0
1629756000000|2021-08-23 22:00:00|27627.2|27597.2|27653|27638|27655.5|27640.5|27625|27595|25
1629759600000|2021-08-23 23:00:00|27655.5|27640.5|27649|27642|27693|27678|27634|27627|12876
1629763200000|2021-08-24 00:00:00|27651.5|27644.5|27764|27757|27786.5|27779.5|27649|27642|8677
1629766800000|2021-08-24 01:00:00|27761.5|27754.5|27789|27782|27819|27812|27734|27727|3982
1629770400000|2021-08-24 02:00:00|27794|27787|27749.1|27742.1|27804.1|27797.1|27739.1|27732.1|2307
1629774000000|2021-08-24 03:00:00|27751.6|27744.6|27759.1|27752.1|27779.1|27772.1|27739.1|27732.1|1676
1629777600000|2021-08-24 04:00:00|27761.6|27754.6|27759.1|27752.1|27791.6|27784.6|27739.1|27732.1|1743
1629781200000|2021-08-24 05:00:00|27764.1|27757.1|27739.1|27732.1|27789.1|27782.1|27724.1|27717.1|3363
1629784800000|2021-08-24 06:00:00|27744.1|27737.1|27824.1|27817.1|27829.1|27822.1|27734.1|27727.1|4083
1629788400000|2021-08-24 07:00:00|27821.6|27814.6|27809.1|27802.1|27856.6|27849.6|27794.1|27787.1|2098
1629792000000|2021-08-24 08:00:00|27804.1|27797.1|27794.1|27787.1|27826.6|27819.6|27774.1|27767.1|690
1629795600000|2021-08-24 09:00:00|27789.1|27782.1|27754.1|27747.1|27804.1|27797.1|27744.1|27737.1|968
1629799200000|2021-08-24 10:00:00|27751.6|27744.6|27779.1|27772.1|27789.1|27782.1|27749.1|27742.1|329
1629802800000|2021-08-24 11:00:00|27781.6|27774.6|27744.1|27737.1|27784.1|27777.1|27739.1|27732.1|715
1629806400000|2021-08-24 12:00:00|27749.1|27742.1|27706.6|27699.6|27754.1|27747.1|27689.1|27682.1|936
1629810000000|2021-08-24 13:00:00|27709.1|27702.1|27789.1|27782.1|27804.1|27797.1|27699.1|27692.1|1878
1629813600000|2021-08-24 14:00:00|27786.6|27779.6|27799.1|27792.1|27804.1|27797.1|27749.1|27742.1|1470
1629817200000|2021-08-24 15:00:00|27801.6|27794.6|27774.1|27767.1|27814.1|27807.1|27754.1|27747.1|1100
1629820800000|2021-08-24 16:00:00|27769.1|27762.1|27804.1|27797.1|27809.1|27802.1|27759.1|27752.1|571
1629824400000|2021-08-24 17:00:00|27806.6|27799.6|27839.1|27832.1|27839.1|27832.1|27791.6|27784.6|896
1629828000000|2021-08-24 18:00:00|27844.1|27837.1|27854.1|27847.1|27854.1|27847.1|27834.1|27827.1|572
1629831600000|2021-08-24 19:00:00|27851.6|27844.6|27784.1|27777.1|27851.6|27844.6|27779.1|27772.1|1433
1629835200000|2021-08-24 20:00:00|27789.1|27782.1|27805.4|27775.4|27806.1|27797.1|27783.1|27768.1|285
1629838800000|2021-08-24 21:00:00|27803.3|27773.3|27809.2|27779.2|27809.3|27779.3|27803.2|27773.2|0
1629842400000|2021-08-24 22:00:00|27806.8|27776.8|27793.1|27778.1|27810.6|27795.6|27788.1|27773.1|53
1629846000000|2021-08-24 23:00:00|27795.6|27780.6|27799.1|27792.1|27814.1|27807.1|27763.1|27748.1|14857
1629849600000|2021-08-25 00:00:00|27801.6|27794.6|27804.1|27797.1|27899.1|27892.1|27789.1|27782.1|6033
1629853200000|2021-08-25 01:00:00|27806.6|27799.6|27809.1|27802.1|27854.1|27847.1|27789.1|27782.1|2680
1629856800000|2021-08-25 02:00:00|27811.6|27804.6|27733.9|27726.9|27843.7|27836.7|27693.7|27686.7|3584
1629860400000|2021-08-25 03:00:00|27731.4|27724.4|27708.9|27701.9|27748.9|27741.9|27658.9|27651.9|3112
1629864000000|2021-08-25 04:00:00|27703.9|27696.9|27708.9|27701.9|27728.9|27721.9|27688.9|27681.9|1504
1629867600000|2021-08-25 05:00:00|27713.9|27706.9|27738.9|27731.9|27753.9|27746.9|27708.9|27701.9|2789
1629871200000|2021-08-25 06:00:00|27733.9|27726.9|27753.9|27746.9|27763.9|27756.9|27723.9|27716.9|2293
1629874800000|2021-08-25 07:00:00|27748.9|27741.9|27783.9|27776.9|27796.4|27789.4|27748.9|27741.9|1019
1629878400000|2021-08-25 08:00:00|27781.4|27774.4|27738.9|27731.9|27783.9|27776.9|27738.9|27731.9|1710
1629882000000|2021-08-25 09:00:00|27736.4|27729.4|27763.9|27756.9|27768.9|27761.9|27733.9|27726.9|437
1629885600000|2021-08-25 10:00:00|27766.4|27759.4|27753.9|27746.9|27768.9|27761.9|27743.9|27736.9|256
1629889200000|2021-08-25 11:00:00|27748.9|27741.9|27743.9|27736.9|27758.9|27751.9|27718.9|27711.9|525
1629892800000|2021-08-25 12:00:00|27748.9|27741.9|27768.9|27761.9|27773.9|27766.9|27738.9|27731.9|1128
1629896400000|2021-08-25 13:00:00|27771.4|27764.4|27783.9|27776.9|27783.9|27776.9|27723.9|27716.9|1382
1629900000000|2021-08-25 14:00:00|27786.4|27779.4|27788.9|27781.9|27803.9|27796.9|27758.9|27751.9|1561
1629903600000|2021-08-25 15:00:00|27793.9|27786.9|27838.9|27831.9|27843.9|27836.9|27788.9|27781.9|1339
1629907200000|2021-08-25 16:00:00|27843.9|27836.9|27823.9|27816.9|27846.4|27839.4|27823.9|27816.9|1019
1629910800000|2021-08-25 17:00:00|27821.4|27814.4|27818.9|27811.9|27838.9|27831.9|27813.9|27806.9|734
1629914400000|2021-08-25 18:00:00|27821.4|27814.4|27828.9|27821.9|27833.9|27826.9|27818.9|27811.9|533
1629918000000|2021-08-25 19:00:00|27826.4|27819.4|27808.9|27801.9|27838.9|27831.9|27808.9|27801.9|820
1629921600000|2021-08-25 20:00:00|27811.4|27804.4|27813.2|27783.2|27823.9|27816.9|27797.9|27782.3|308
1629925200000|2021-08-25 21:00:00|27813.5|27783.5|27815.5|27785.5|27816|27786|27810.5|27780.5|0
1629928800000|2021-08-25 22:00:00|27814.9|27784.9|27810.4|27795.4|27827.9|27812.9|27805.4|27783.8|37
1629932400000|2021-08-25 23:00:00|27812.9|27797.9|27793.9|27786.9|27823.9|27816.9|27783.9|27776.9|10473
1629936000000|2021-08-26 00:00:00|27798.9|27791.9|27761.4|27754.4|27828.9|27821.9|27743.9|27736.9|4252
1629939600000|2021-08-26 01:00:00|27763.9|27756.9|27733.9|27726.9|27763.9|27756.9|27698.9|27691.9|2465
1629943200000|2021-08-26 02:00:00|27736.4|27729.4|27709.2|27702.2|27743.9|27736.9|27678.9|27671.9|2030
1629946800000|2021-08-26 03:00:00|27714.2|27707.2|27719.2|27712.2|27726.7|27719.7|27664.2|27657.2|1626
1629950400000|2021-08-26 04:00:00|27721.7|27714.7|27714.2|27707.2|27744.2|27737.2|27714.2|27707.2|1261
1629954000000|2021-08-26 05:00:00|27719.2|27712.2|27724.2|27717.2|27734.2|27727.2|27704.2|27697.2|2205
1629957600000|2021-08-26 06:00:00|27734.2|27727.2|27704.2|27697.2|27744.2|27737.2|27689.2|27682.2|2529
1629961200000|2021-08-26 07:00:00|27709.2|27702.2|27754.2|27747.2|27764.2|27757.2|27649.2|27642.2|1660
1629964800000|2021-08-26 08:00:00|27756.7|27749.7|27749.2|27742.2|27789.2|27782.2|27749.2|27742.2|1058
1629968400000|2021-08-26 09:00:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27716.7|27709.7|939
1629972000000|2021-08-26 10:00:00|27746.7|27739.7|27744.2|27737.2|27759.2|27752.2|27734.2|27727.2|362
1629975600000|2021-08-26 11:00:00|27749.2|27742.2|27771.7|27764.7|27774.2|27767.2|27734.2|27727.2|442
1629979200000|2021-08-26 12:00:00|27774.2|27767.2|27754.2|27747.2|27779.2|27772.2|27749.2|27742.2|774
1629982800000|2021-08-26 13:00:00|27759.2|27752.2|27759.2|27752.2|27784.2|27777.2|27751.7|27744.7|1019
1629986400000|2021-08-26 14:00:00|27761.7|27754.7|27674.2|27667.2|27784.2|27777.2|27659.2|27652.2|2117
1629990000000|2021-08-26 15:00:00|27676.7|27669.7|27729.2|27722.2|27739.2|27732.2|27629.2|27622.2|1955
1629993600000|2021-08-26 16:00:00|27731.7|27724.7|27754.2|27747.2|27769.2|27762.2|27729.2|27722.2|696
1629997200000|2021-08-26 17:00:00|27751.7|27744.7|27724.2|27717.2|27759.2|27752.2|27719.2|27712.2|472
1630000800000|2021-08-26 18:00:00|27726.7|27719.7|27669.2|27662.2|27729.2|27722.2|27664.2|27657.2|553
1630004400000|2021-08-26 19:00:00|27666.7|27659.7|27664.2|27657.2|27674.2|27667.2|27614.2|27607.2|2101
1630008000000|2021-08-26 20:00:00|27659.2|27652.2|27685.8|27655.8|27688.2|27673.2|27634.2|27627.2|290
1630011600000|2021-08-26 21:00:00|27686|27656|27681.3|27651.3|27687.2|27657.2|27680.8|27650.8|0
1630015200000|2021-08-26 22:00:00|27682.5|27652.5|27670.7|27655.7|27684.6|27663.2|27668.2|27649.3|9
1630018800000|2021-08-26 23:00:00|27668.2|27653.2|27574.2|27567.2|27668.2|27653.2|27569.2|27562.2|13786
1630022400000|2021-08-27 00:00:00|27569.2|27562.2|27594.2|27587.2|27609.2|27602.2|27479.2|27472.2|8008
1630026000000|2021-08-27 01:00:00|27591.7|27584.7|27619.2|27612.2|27654.2|27647.2|27559.2|27552.2|4260
1630029600000|2021-08-27 02:00:00|27621.7|27614.7|27624.2|27617.2|27679.2|27672.2|27614.2|27607.2|2838
1630033200000|2021-08-27 03:00:00|27614.2|27607.2|27574.1|27567.1|27619.2|27612.2|27574.1|27567.1|1784
1630036800000|2021-08-27 04:00:00|27579.1|27572.1|27619.1|27612.1|27619.1|27612.1|27576.6|27569.6|1496
1630040400000|2021-08-27 05:00:00|27614.1|27607.1|27639.1|27632.1|27649.1|27642.1|27609.1|27602.1|3190
1630044000000|2021-08-27 06:00:00|27626.6|27619.6|27646.6|27639.6|27664.1|27657.1|27606.6|27599.6|3285
1630047600000|2021-08-27 07:00:00|27644.1|27637.1|27671.6|27664.6|27691.6|27684.6|27609.1|27602.1|1299
1630051200000|2021-08-27 08:00:00|27676.6|27669.6|27681.6|27674.6|27686.6|27679.6|27661.6|27654.6|516
1630054800000|2021-08-27 09:00:00|27679.1|27672.1|27666.6|27659.6|27686.6|27679.6|27656.6|27649.6|460
1630058400000|2021-08-27 10:00:00|27669.1|27662.1|27666.6|27659.6|27681.6|27674.6|27661.6|27654.6|1121
1630062000000|2021-08-27 11:00:00|27661.6|27654.6|27646.6|27639.6|27671.6|27664.6|27641.6|27634.6|476
1630065600000|2021-08-27 12:00:00|27644.1|27637.1|27651.6|27644.6|27671.6|27664.6|27641.6|27634.6|682
1630069200000|2021-08-27 13:00:00|27654.1|27647.1|27726.6|27719.6|27766.6|27759.6|27646.6|27639.6|2067
1630072800000|2021-08-27 14:00:00|27716.6|27709.6|27816.6|27809.6|27836.6|27829.6|27696.6|27689.6|2863
1630076400000|2021-08-27 15:00:00|27821.6|27814.6|27824.1|27817.1|27826.6|27819.6|27791.6|27784.6|1118
1630080000000|2021-08-27 16:00:00|27826.6|27819.6|27816.6|27809.6|27826.6|27819.6|27806.6|27799.6|625
1630083600000|2021-08-27 17:00:00|27819.1|27812.1|27826.6|27819.6|27829.1|27822.1|27811.6|27804.6|747
1630087200000|2021-08-27 18:00:00|27824.1|27817.1|27846.6|27839.6|27846.6|27839.6|27816.6|27809.6|727
1630090800000|2021-08-27 19:00:00|27844.1|27837.1|27861.6|27854.6|27871.6|27864.6|27841.6|27834.6|1143
1630094400000|2021-08-27 20:00:00|27856.6|27849.6|27858.1|27843.1|27875.6|27860.6|27839.1|27832.1|386
1630274400000|2021-08-29 22:00:00|27859.8|27829.8|27888.1|27873.1|27895.6|27880.6|27850.6|27827.6|141
1630278000000|2021-08-29 23:00:00|27890.6|27875.6|27856.6|27849.6|27916.6|27909.6|27846.6|27839.6|2018
1630281600000|2021-08-30 00:00:00|27861.6|27854.6|27711.6|27704.6|27926.6|27919.6|27711.6|27704.6|8230
1630285200000|2021-08-30 01:00:00|27714.1|27707.1|27701.6|27694.6|27741.6|27734.6|27651.6|27644.6|3820
1630288800000|2021-08-30 02:00:00|27704.1|27697.1|27726.5|27719.5|27741.5|27734.5|27676.6|27669.6|2311
1630292400000|2021-08-30 03:00:00|27729|27722|27759|27752|27761.5|27754.5|27706.5|27699.5|1434
1630296000000|2021-08-30 04:00:00|27756.5|27749.5|27766.5|27759.5|27771.5|27764.5|27726.5|27719.5|1557
1630299600000|2021-08-30 05:00:00|27769|27762|27776.5|27769.5|27781.5|27774.5|27751.5|27744.5|2830
1630303200000|2021-08-30 06:00:00|27781.5|27774.5|27761.5|27754.5|27786.5|27779.5|27731.5|27724.5|2975
1630306800000|2021-08-30 07:00:00|27756.5|27749.5|27719|27712|27766.5|27759.5|27711.5|27704.5|996
1630310400000|2021-08-30 08:00:00|27716.5|27709.5|27726.5|27719.5|27741.5|27734.5|27711.5|27704.5|511
1630314000000|2021-08-30 09:00:00|27721.5|27714.5|27711.5|27704.5|27731.5|27724.5|27691.5|27684.5|357
1630317600000|2021-08-30 10:00:00|27714|27707|27711.5|27704.5|27721.5|27714.5|27706.5|27699.5|257
1630321200000|2021-08-30 11:00:00|27706.5|27699.5|27719|27712|27721.5|27714.5|27706.5|27699.5|204
1630324800000|2021-08-30 12:00:00|27716.5|27709.5|27711.5|27704.5|27736.5|27729.5|27694|27687|721
1630328400000|2021-08-30 13:00:00|27709|27702|27706.5|27699.5|27726.5|27719.5|27671.5|27664.5|1786
1630332000000|2021-08-30 14:00:00|27701.5|27694.5|27721.5|27714.5|27731.5|27724.5|27676.5|27669.5|1469
1630335600000|2021-08-30 15:00:00|27719|27712|27726.5|27719.5|27731.5|27724.5|27716.5|27709.5|1065
1630339200000|2021-08-30 16:00:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|304
1630342800000|2021-08-30 17:00:00|27716.5|27709.5|27721.5|27714.5|27729|27722|27716.5|27709.5|447
1630346400000|2021-08-30 18:00:00|27716.5|27709.5|27716.5|27709.5|27729|27722|27701.5|27694.5|413
1630350000000|2021-08-30 19:00:00|27714|27707|27696.5|27689.5|27716.5|27709.5|27666.5|27659.5|1572
1630353600000|2021-08-30 20:00:00|27691.5|27684.5|27723.5|27693.5|27724.1|27703|27686.5|27675.5|421
1630357200000|2021-08-30 21:00:00|27723.2|27693.2|27726.3|27696.3|27726.4|27696.4|27722.6|27692.6|0
1630360800000|2021-08-30 22:00:00|27723.9|27693.9|27733|27718|27740.5|27725.5|27718|27691.3|55
1630364400000|2021-08-30 23:00:00|27735.5|27720.5|27669|27662|27738|27723|27646.5|27639.5|10876
1630368000000|2021-08-31 00:00:00|27671.5|27664.5|27726.5|27719.5|27741.5|27734.5|27601.5|27594.5|7321
1630371600000|2021-08-31 01:00:00|27721.5|27714.5|27761.5|27754.5|27806.5|27799.5|27684|27677|3750
1630375200000|2021-08-31 02:00:00|27764|27757|27746.4|27739.4|27766.5|27759.5|27711.5|27704.5|1927
1630378800000|2021-08-31 03:00:00|27741.4|27734.4|27931.4|27924.4|27976.4|27969.4|27736.4|27729.4|5346
1630382400000|2021-08-31 04:00:00|27933.9|27926.9|28116.4|28109.4|28136.4|28129.4|27906.4|27899.4|7754
1630386000000|2021-08-31 05:00:00|28121.4|28114.4|28106.4|28099.4|28163.9|28156.9|28076.4|28069.4|8406
1630389600000|2021-08-31 06:00:00|28101.4|28094.4|28191.4|28184.4|28206.4|28199.4|28096.4|28089.4|5056
1630393200000|2021-08-31 07:00:00|28186.4|28179.4|28146.4|28139.4|28201.4|28194.4|28141.4|28134.4|1983
1630396800000|2021-08-31 08:00:00|28151.4|28144.4|28181.4|28174.4|28181.4|28174.4|28136.4|28129.4|1529
1630400400000|2021-08-31 09:00:00|28176.4|28169.4|28161.4|28154.4|28196.4|28189.4|28156.4|28149.4|837
1630404000000|2021-08-31 10:00:00|28163.9|28156.9|28106.4|28099.4|28176.4|28169.4|28091.4|28084.4|1957
1630407600000|2021-08-31 11:00:00|28103.9|28096.9|28086.4|28079.4|28116.4|28109.4|28071.4|28064.4|1365
1630411200000|2021-08-31 12:00:00|28083.9|28076.9|28061.4|28054.4|28091.4|28084.4|28021.4|28014.4|2508
1630414800000|2021-08-31 13:00:00|28056.4|28049.4|28021.4|28014.4|28091.4|28084.4|28011.4|28004.4|3010
1630418400000|2021-08-31 14:00:00|28018.9|28011.9|28061.4|28054.4|28066.4|28059.4|28016.4|28009.4|2796
1630422000000|2021-08-31 15:00:00|28058.9|28051.9|28143.9|28136.9|28156.4|28149.4|28051.4|28044.4|2653
1630425600000|2021-08-31 16:00:00|28141.4|28134.4|28141.4|28134.4|28161.4|28154.4|28136.4|28129.4|1105
1630429200000|2021-08-31 17:00:00|28138.9|28131.9|28121.4|28114.4|28141.4|28134.4|28111.4|28104.4|833
1630432800000|2021-08-31 18:00:00|28126.4|28119.4|28116.4|28109.4|28131.4|28124.4|28091.4|28084.4|670
1630436400000|2021-08-31 19:00:00|28113.9|28106.9|28071.4|28064.4|28116.4|28109.4|28046.4|28039.4|1968
1630440000000|2021-08-31 20:00:00|28076.4|28069.4|28119.7|28089.7|28127.9|28112.9|28076.4|28069.4|551
1630443600000|2021-08-31 21:00:00|28118.6|28088.6|28120|28090|28120.6|28090.6|28117.2|28087.2|0
1630447200000|2021-08-31 22:00:00|28122.1|28092.1|28100.4|28085.4|28123.2|28100.4|28090.4|28075.4|159
1630450800000|2021-08-31 23:00:00|28092.9|28077.9|28166.4|28159.4|28193.9|28186.9|28076.4|28065.4|2476
1630454400000|2021-09-01 00:00:00|28168.9|28161.9|28331.4|28324.4|28453.9|28446.9|28168.9|28161.9|13427
1630458000000|2021-09-01 01:00:00|28326.4|28319.4|28361.4|28354.4|28376.4|28369.4|28281.4|28274.4|5150
1630461600000|2021-09-01 02:00:00|28363.9|28356.9|28461.4|28454.4|28461.4|28454.4|28361.4|28354.4|3733
1630465200000|2021-09-01 03:00:00|28458.9|28451.9|28418.9|28411.9|28471.4|28464.4|28408.9|28401.9|2857
1630468800000|2021-09-01 04:00:00|28421.4|28414.4|28406.4|28399.4|28466.4|28459.4|28401.4|28394.4|2390
1630472400000|2021-09-01 05:00:00|28408.9|28401.9|28451.4|28444.4|28451.4|28444.4|28383.9|28376.9|4961
1630476000000|2021-09-01 06:00:00|28456.4|28449.4|28536.4|28529.4|28546.4|28539.4|28451.4|28444.4|4917
1630479600000|2021-09-01 07:00:00|28538.9|28531.9|28586.4|28579.4|28596.4|28589.4|28536.4|28529.4|2820
1630483200000|2021-09-01 08:00:00|28588.9|28581.9|28561.4|28554.4|28593.9|28586.9|28526.4|28519.4|1387
1630486800000|2021-09-01 09:00:00|28563.9|28556.9|28541.4|28534.4|28566.4|28559.4|28531.4|28524.4|931
1630490400000|2021-09-01 10:00:00|28538.9|28531.9|28556.4|28549.4|28556.4|28549.4|28526.4|28519.4|670
1630494000000|2021-09-01 11:00:00|28561.4|28554.4|28586.4|28579.4|28586.4|28579.4|28546.4|28539.4|613
1630497600000|2021-09-01 12:00:00|28581.4|28574.4|28511.4|28504.4|28586.4|28579.4|28501.4|28494.4|1535
1630501200000|2021-09-01 13:00:00|28508.9|28501.9|28516.4|28509.4|28546.4|28539.4|28466.4|28459.4|4081
1630504800000|2021-09-01 14:00:00|28518.9|28511.9|28561.4|28554.4|28576.4|28569.4|28516.4|28509.4|2087
1630508400000|2021-09-01 15:00:00|28566.4|28559.4|28556.4|28549.4|28571.4|28564.4|28536.4|28529.4|1225
1630512000000|2021-09-01 16:00:00|28551.4|28544.4|28616.4|28609.4|28626.4|28619.4|28546.4|28539.4|1684
1630515600000|2021-09-01 17:00:00|28621.4|28614.4|28656.4|28649.4|28656.4|28649.4|28598.9|28591.9|1972
1630519200000|2021-09-01 18:00:00|28651.4|28644.4|28586.4|28579.4|28661.4|28654.4|28581.4|28574.4|1202
1630522800000|2021-09-01 19:00:00|28583.9|28576.9|28543.9|28536.9|28583.9|28576.9|28516.4|28509.4|2070
1630526400000|2021-09-01 20:00:00|28541.4|28534.4|28568.9|28538.9|28575.4|28560.4|28541.4|28534.4|438
1630530000000|2021-09-01 21:00:00|28568.6|28538.6|28570|28540|28570.7|28540.7|28565.8|28535.8|0
1630533600000|2021-09-01 22:00:00|28571.9|28541.9|28547.9|28532.9|28580.4|28565.4|28545.4|28530.4|135
1630537200000|2021-09-01 23:00:00|28545.4|28530.4|28511.4|28504.4|28561.4|28554.4|28501.4|28494.4|17387
1630540800000|2021-09-02 00:00:00|28513.9|28506.9|28491.4|28484.4|28633.9|28626.9|28433.9|28426.9|9924
1630544400000|2021-09-02 01:00:00|28488.9|28481.9|28456.4|28449.4|28501.4|28494.4|28416.4|28409.4|3826
1630548000000|2021-09-02 02:00:00|28453.9|28446.9|28456.4|28449.4|28521.4|28514.4|28433.9|28426.9|2323
1630551600000|2021-09-02 03:00:00|28453.9|28446.9|28551.4|28544.4|28561.4|28554.4|28453.9|28446.9|2878
1630555200000|2021-09-02 04:00:00|28556.4|28549.4|28531.4|28524.4|28561.4|28554.4|28513.9|28506.9|1729
1630558800000|2021-09-02 05:00:00|28526.4|28519.4|28536.4|28529.4|28551.4|28544.4|28481.4|28474.4|4254
1630562400000|2021-09-02 06:00:00|28531.4|28524.4|28538.9|28531.9|28541.4|28534.4|28458.9|28451.9|4251
1630566000000|2021-09-02 07:00:00|28541.4|28534.4|28546.4|28539.4|28573.9|28566.9|28516.4|28509.4|1435
1630569600000|2021-09-02 08:00:00|28548.9|28541.9|28561.4|28554.4|28568.9|28561.9|28541.4|28534.4|669
1630573200000|2021-09-02 09:00:00|28566.4|28559.4|28536.4|28529.4|28566.4|28559.4|28531.4|28524.4|363
1630576800000|2021-09-02 10:00:00|28538.9|28531.9|28551.4|28544.4|28556.4|28549.4|28536.4|28529.4|358
1630580400000|2021-09-02 11:00:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|238
1630584000000|2021-09-02 12:00:00|28556.4|28549.4|28588.9|28581.9|28596.4|28589.4|28546.4|28539.4|599
1630587600000|2021-09-02 13:00:00|28586.4|28579.4|28626.4|28619.4|28661.4|28654.4|28586.4|28579.4|3088
1630591200000|2021-09-02 14:00:00|28623.9|28616.9|28676.4|28669.4|28696.4|28689.4|28611.4|28604.4|1968
1630594800000|2021-09-02 15:00:00|28681.4|28674.4|28736.4|28729.4|28736.4|28729.4|28676.4|28669.4|3383
1630598400000|2021-09-02 16:00:00|28733.9|28726.9|28681.4|28674.4|28733.9|28726.9|28671.4|28664.4|1043
1630602000000|2021-09-02 17:00:00|28686.4|28679.4|28628.9|28621.9|28686.4|28679.4|28616.4|28609.4|833
1630605600000|2021-09-02 18:00:00|28626.4|28619.4|28631.4|28624.4|28636.4|28629.4|28581.4|28574.4|1329
1630609200000|2021-09-02 19:00:00|28633.9|28626.9|28616.4|28609.4|28633.9|28626.9|28566.4|28559.4|1967
1630612800000|2021-09-02 20:00:00|28613.9|28606.9|28662.3|28632.3|28663.4|28645.4|28606.4|28599.4|605
1630616400000|2021-09-02 21:00:00|28662|28632|28654.9|28624.9|28663.8|28633.8|28654|28624|0
1630620000000|2021-09-02 22:00:00|28655.3|28625.3|28655.4|28640.4|28665.4|28650.4|28647.9|28621.5|80
1630623600000|2021-09-02 23:00:00|28665.4|28650.4|28611.4|28604.4|28665.4|28650.4|28596.4|28589.4|16737
1630627200000|2021-09-03 00:00:00|28606.4|28599.4|28641.4|28634.4|28711.4|28704.4|28596.4|28589.4|6433
1630630800000|2021-09-03 01:00:00|28643.9|28636.9|28676.4|28669.4|28686.4|28679.4|28606.4|28599.4|3342
1630634400000|2021-09-03 02:00:00|28678.9|28671.9|29141.4|29134.4|29141.4|29134.4|28676.4|28669.4|10961
1630638000000|2021-09-03 03:00:00|29131.4|29124.4|29086.4|29079.4|29191.4|29184.4|28946.4|28939.4|14650
1630641600000|2021-09-03 04:00:00|29083.9|29076.9|29091.4|29084.4|29161.4|29154.4|29021.4|29014.4|7675
1630645200000|2021-09-03 05:00:00|29088.9|29081.9|29113.9|29106.9|29141.4|29134.4|29066.4|29059.4|6728
1630648800000|2021-09-03 06:00:00|29111.4|29104.4|29133.9|29126.9|29176.4|29169.4|29091.4|29084.4|7100
1630652400000|2021-09-03 07:00:00|29136.4|29129.4|29276.4|29269.4|29283.9|29276.9|29061.4|29054.4|4646
1630656000000|2021-09-03 08:00:00|29273.9|29266.9|29341.4|29334.4|29391.4|29384.4|29266.4|29259.4|3112
1630659600000|2021-09-03 09:00:00|29336.4|29329.4|29361.4|29354.4|29396.4|29389.4|29323.9|29316.9|2445
1630663200000|2021-09-03 10:00:00|29366.4|29359.4|29381.4|29374.4|29386.4|29379.4|29341.4|29334.4|982
1630666800000|2021-09-03 11:00:00|29376.4|29369.4|29366.4|29359.4|29381.4|29374.4|29356.4|29349.4|1044
1630670400000|2021-09-03 12:00:00|29371.4|29364.4|29431.4|29424.4|29438.9|29431.9|29281.4|29274.4|5132
1630674000000|2021-09-03 13:00:00|29436.4|29429.4|29293.9|29286.9|29478.9|29471.9|29241.4|29234.4|8496
1630677600000|2021-09-03 14:00:00|29291.4|29284.4|29406.4|29399.4|29451.4|29444.4|29281.4|29274.4|4207
1630681200000|2021-09-03 15:00:00|29403.9|29396.9|29446.4|29439.4|29478.9|29471.9|29401.4|29394.4|2498
1630684800000|2021-09-03 16:00:00|29448.9|29441.9|29481.4|29474.4|29486.4|29479.4|29436.4|29429.4|2196
1630688400000|2021-09-03 17:00:00|29478.9|29471.9|29526.4|29519.4|29531.4|29524.4|29466.4|29459.4|1009
1630692000000|2021-09-03 18:00:00|29523.9|29516.9|29546.4|29539.4|29571.4|29564.4|29521.4|29514.4|2176
1630695600000|2021-09-03 19:00:00|29543.9|29536.9|29601.4|29594.4|29626.4|29619.4|29541.4|29534.4|2231
1630699200000|2021-09-03 20:00:00|29596.4|29589.4|29622.9|29607.9|29645.4|29630.4|29580.4|29565.4|922
1630879200000|2021-09-05 22:00:00|29612.9|29597.9|29580.4|29565.4|29612.9|29597.9|29540.4|29525.4|430
1630882800000|2021-09-05 23:00:00|29577.9|29562.9|29588.9|29581.9|29656.4|29649.4|29548.9|29541.9|33292
1630886400000|2021-09-06 00:00:00|29591.4|29584.4|29598.9|29591.9|29641.4|29634.4|29476.4|29469.4|12780
1630890000000|2021-09-06 01:00:00|29596.4|29589.4|29578.9|29571.9|29708.9|29701.9|29561.4|29554.4|8764
1630893600000|2021-09-06 02:00:00|29576.4|29569.4|29571.2|29564.2|29656.4|29649.4|29496.2|29489.2|6004
1630897200000|2021-09-06 03:00:00|29573.7|29566.7|29651.2|29644.2|29656.2|29649.2|29556.2|29549.2|3393
1630900800000|2021-09-06 04:00:00|29653.7|29646.7|29671.2|29664.2|29686.2|29679.2|29646.2|29639.2|3324
1630904400000|2021-09-06 05:00:00|29676.2|29669.2|29666.2|29659.2|29721.2|29714.2|29631.2|29624.2|7455
1630908000000|2021-09-06 06:00:00|29663.7|29656.7|29766.2|29759.2|29803.7|29796.7|29661.2|29654.2|6829
1630911600000|2021-09-06 07:00:00|29768.7|29761.7|29936.2|29929.2|29988.7|29981.7|29768.7|29761.7|6148
1630915200000|2021-09-06 08:00:00|29933.7|29926.7|30026.2|30019.2|30061.2|30054.2|29931.2|29924.2|3764
1630918800000|2021-09-06 09:00:00|30028.7|30021.7|30063.7|30056.7|30091.2|30084.2|30026.2|30019.2|2356
1630922400000|2021-09-06 10:00:00|30066.2|30059.2|30151.2|30144.2|30206.2|30199.2|30061.2|30054.2|3128
1630926000000|2021-09-06 11:00:00|30153.7|30146.7|30146.2|30139.2|30196.2|30189.2|30141.2|30134.2|1355
1630929600000|2021-09-06 12:00:00|30143.7|30136.7|30078.7|30071.7|30168.7|30161.7|30076.2|30069.2|1247
1630933200000|2021-09-06 13:00:00|30076.2|30069.2|30118.7|30111.7|30141.2|30134.2|30061.2|30054.2|1905
1630936800000|2021-09-06 14:00:00|30121.2|30114.2|30136.2|30129.2|30161.2|30154.2|30096.2|30089.2|1935
1630940400000|2021-09-06 15:00:00|30141.2|30134.2|30101.2|30094.2|30146.2|30139.2|30096.2|30089.2|1363
1630944000000|2021-09-06 16:00:00|30103.7|30096.7|30109.7|30079.7|30116.2|30109.2|30086.2|30078.3|797
1630947600000|2021-09-06 17:00:00|30109.1|30079.1|30122.7|30107.7|30125.2|30110.2|30086.2|30078|215
1630951200000|2021-09-06 18:00:00|30125.2|30110.2|30092.7|30077.7|30140.2|30125.2|30085.2|30070.2|236
1630954800000|2021-09-06 19:00:00|30095.2|30080.2|30102.7|30087.7|30105.2|30090.2|30085.2|30070.2|236
1630958400000|2021-09-06 20:00:00|30105.2|30090.2|30143|30113|30143.6|30122.7|30057.7|30042.7|9215
1630962000000|2021-09-06 21:00:00|30143.2|30113.2|30142.5|30112.5|30150.2|30120.2|30140.5|30110.5|0
1630965600000|2021-09-06 22:00:00|30135.5|30105.5|30060.2|30045.2|30136.6|30106.6|30057.7|30042.7|195
1630969200000|2021-09-06 23:00:00|30057.7|30042.7|29918.7|29911.7|30081.2|30074.2|29911.2|29904.2|6124
1630972800000|2021-09-07 00:00:00|29916.2|29909.2|29936.2|29929.2|30056.2|30049.2|29851.2|29844.2|13998
1630976400000|2021-09-07 01:00:00|29931.2|29924.2|29871.2|29864.2|29956.2|29949.2|29856.2|29849.2|9753
1630980000000|2021-09-07 02:00:00|29866.2|29859.2|29926.2|29919.2|29996.2|29989.2|29866.2|29859.2|6700
1630983600000|2021-09-07 03:00:00|29921.2|29914.2|29886.2|29879.2|29931.2|29924.2|29841.2|29834.2|6303
1630987200000|2021-09-07 04:00:00|29891.2|29884.2|29926.2|29919.2|29961.2|29954.2|29876.2|29869.2|3739
1630990800000|2021-09-07 05:00:00|29931.2|29924.2|29916.2|29909.2|29956.2|29949.2|29901.2|29894.2|6935
1630994400000|2021-09-07 06:00:00|29926.2|29919.2|29871.2|29864.2|29958.7|29951.7|29861.2|29854.2|2549
1630998000000|2021-09-07 07:00:00|29868.7|29861.7|29921.2|29914.2|29928.7|29921.7|29856.2|29849.2|829
1631001600000|2021-09-07 08:00:00|29918.7|29911.7|29791.2|29784.2|29928.7|29921.7|29761.2|29754.2|1702
1631005200000|2021-09-07 09:00:00|29788.7|29781.7|29728.7|29721.7|29796.2|29789.2|29621.2|29614.2|1241
1631008800000|2021-09-07 10:00:00|29726.2|29719.2|29723.7|29716.7|29733.7|29726.7|29673.7|29666.7|517
1631012400000|2021-09-07 11:00:00|29726.2|29719.2|29821.2|29814.2|29841.2|29834.2|29723.7|29716.7|530
1631016000000|2021-09-07 12:00:00|29818.7|29811.7|29826.2|29819.2|29836.2|29829.2|29791.2|29784.2|1215
1631019600000|2021-09-07 13:00:00|29823.7|29816.7|29766.2|29759.2|29826.2|29819.2|29696.2|29689.2|2589
1631023200000|2021-09-07 14:00:00|29763.7|29756.7|29856.2|29849.2|29871.2|29864.2|29746.2|29739.2|1769
1631026800000|2021-09-07 15:00:00|29858.7|29851.7|29861.2|29854.2|29871.2|29864.2|29791.2|29784.2|1364
1631030400000|2021-09-07 16:00:00|29866.2|29859.2|29941.2|29934.2|29946.2|29939.2|29861.2|29854.2|689
1631034000000|2021-09-07 17:00:00|29936.2|29929.2|29936.2|29929.2|29951.2|29944.2|29916.2|29909.2|643
1631037600000|2021-09-07 18:00:00|29933.7|29926.7|30006.2|29999.2|30008.7|30001.7|29911.2|29904.2|4775
1631041200000|2021-09-07 19:00:00|30003.7|29996.7|29966.2|29959.2|30021.2|30014.2|29966.2|29959.2|777
1631044800000|2021-09-07 20:00:00|29968.7|29961.7|29946.3|29916.3|29991.2|29984.2|29925.2|29910.2|226
1631048400000|2021-09-07 21:00:00|29946.1|29916.1|29935.6|29905.6|29948|29918|29934.9|29904.9|0
1631052000000|2021-09-07 22:00:00|29935.1|29905.1|29985.2|29970.2|30017.7|30002.7|29935.1|29905.1|142
1631055600000|2021-09-07 23:00:00|29987.7|29972.7|29848.7|29841.7|30002.7|29987.7|29848.7|29841.7|18944
1631059200000|2021-09-08 00:00:00|29846.2|29839.2|29991.2|29984.2|30001.2|29994.2|29818.7|29811.7|6167
1631062800000|2021-09-08 01:00:00|29993.7|29986.7|30056.4|30049.4|30096.2|30089.2|29963.7|29956.7|8042
1631066400000|2021-09-08 02:00:00|30058.9|30051.9|30086.4|30079.4|30246.4|30239.4|30051.4|30044.4|7026
1631070000000|2021-09-08 03:00:00|30083.9|30076.9|30056.4|30049.4|30136.4|30129.4|29991.4|29984.4|5287
1631073600000|2021-09-08 04:00:00|30061.4|30054.4|30036.4|30029.4|30068.9|30061.9|30006.4|29999.4|4779
1631077200000|2021-09-08 05:00:00|30033.9|30026.9|30206.4|30199.4|30211.4|30204.4|30026.4|30019.4|5831
1631080800000|2021-09-08 06:00:00|30193.9|30186.9|30048.9|30041.9|30201.4|30194.4|30021.4|30014.4|4579
1631084400000|2021-09-08 07:00:00|30046.4|30039.4|30026.4|30019.4|30051.4|30044.4|29861.4|29854.4|3683
1631088000000|2021-09-08 08:00:00|30028.9|30021.9|30023.9|30016.9|30051.4|30044.4|29936.4|29929.4|1450
1631091600000|2021-09-08 09:00:00|30021.4|30014.4|30146.4|30139.4|30151.4|30144.4|30016.4|30009.4|1274
1631095200000|2021-09-08 10:00:00|30148.9|30141.9|30201.4|30194.4|30221.4|30214.4|30136.4|30129.4|1164
1631098800000|2021-09-08 11:00:00|30196.4|30189.4|30146.4|30139.4|30261.4|30254.4|30146.4|30139.4|1441
1631102400000|2021-09-08 12:00:00|30148.9|30141.9|30153.9|30146.9|30166.4|30159.4|30041.4|30034.4|1397
1631106000000|2021-09-08 13:00:00|30151.4|30144.4|30161.4|30154.4|30186.4|30179.4|30111.4|30104.4|1834
1631109600000|2021-09-08 14:00:00|30166.4|30159.4|29996.4|29989.4|30203.9|30196.9|29961.4|29954.4|3204
1631113200000|2021-09-08 15:00:00|29991.4|29984.4|29991.4|29984.4|30053.9|30046.9|29971.4|29964.4|1280
1631116800000|2021-09-08 16:00:00|29988.9|29981.9|30031.4|30024.4|30076.4|30069.4|29976.4|29969.4|940
1631120400000|2021-09-08 17:00:00|30033.9|30026.9|30006.4|29999.4|30046.4|30039.4|29991.4|29984.4|454
1631124000000|2021-09-08 18:00:00|30003.9|29996.9|30001.4|29994.4|30046.4|30039.4|29991.4|29984.4|613
1631127600000|2021-09-08 19:00:00|29998.9|29991.9|29966.4|29959.4|30036.4|30029.4|29961.4|29954.4|676
1631131200000|2021-09-08 20:00:00|29963.9|29956.9|29968|29938|29968.5|29956.9|29902.9|29887.9|981
1631134800000|2021-09-08 21:00:00|29968.2|29938.2|29968.5|29938.5|29970.1|29940.1|29965.5|29935.5|0
1631138400000|2021-09-08 22:00:00|29970.8|29940.8|29892.9|29877.9|29974.3|29945.4|29867.9|29852.9|123
1631142000000|2021-09-08 23:00:00|29890.4|29875.4|29946.4|29939.4|30021.4|30014.4|29863.9|29856.9|18933
1631145600000|2021-09-09 00:00:00|29943.9|29936.9|30018.9|30011.9|30096.4|30089.4|29936.4|29929.4|9995
1631149200000|2021-09-09 01:00:00|30016.4|30009.4|30051.4|30044.4|30096.4|30089.4|29991.4|29984.4|4282
1631152800000|2021-09-09 02:00:00|30046.4|30039.4|30005.6|29998.6|30066.4|30059.4|29998.1|29991.1|3482
1631156400000|2021-09-09 03:00:00|30003.1|29996.1|29955.6|29948.6|30025.6|30018.6|29930.6|29923.6|3908
1631160000000|2021-09-09 04:00:00|29953.1|29946.1|29955.6|29948.6|29973.1|29966.1|29910.6|29903.6|3357
1631163600000|2021-09-09 05:00:00|29950.6|29943.6|29995.6|29988.6|30005.6|29998.6|29948.1|29941.1|6572
1631167200000|2021-09-09 06:00:00|30005.6|29998.6|29950.6|29943.6|30020.6|30013.6|29935.6|29928.6|5532
1631170800000|2021-09-09 07:00:00|29955.6|29948.6|30040.6|30033.6|30055.6|30048.6|29873.1|29866.1|2887
1631174400000|2021-09-09 08:00:00|30043.1|30036.1|30073.1|30066.1|30120.6|30113.6|30028.1|30021.1|2414
1631178000000|2021-09-09 09:00:00|30075.6|30068.6|30105.6|30098.6|30120.6|30113.6|30040.6|30033.6|1279
1631181600000|2021-09-09 10:00:00|30103.1|30096.1|30060.6|30053.6|30113.1|30106.1|30055.6|30048.6|1511
1631185200000|2021-09-09 11:00:00|30063.1|30056.1|30145.6|30138.6|30158.1|30151.1|30063.1|30056.1|2143
1631188800000|2021-09-09 12:00:00|30150.6|30143.6|30145.6|30138.6|30175.6|30168.6|30115.6|30108.6|1882
1631192400000|2021-09-09 13:00:00|30143.1|30136.1|30190.6|30183.6|30195.6|30188.6|30110.6|30103.6|2747
1631196000000|2021-09-09 14:00:00|30188.1|30181.1|30245.6|30238.6|30260.6|30253.6|30185.6|30178.6|2417
1631199600000|2021-09-09 15:00:00|30250.6|30243.6|30195.6|30188.6|30275.6|30268.6|30158.1|30151.1|2354
1631203200000|2021-09-09 16:00:00|30200.6|30193.6|30160.6|30153.6|30200.6|30193.6|30140.6|30133.6|849
1631206800000|2021-09-09 17:00:00|30163.1|30156.1|30080.6|30073.6|30175.6|30168.6|30068.1|30061.1|1648
1631210400000|2021-09-09 18:00:00|30075.6|30068.6|30135.6|30128.6|30145.6|30138.6|30055.6|30048.6|1650
1631214000000|2021-09-09 19:00:00|30138.1|30131.1|30130.6|30123.6|30180.6|30173.6|30100.6|30093.6|2051
1631217600000|2021-09-09 20:00:00|30138.1|30131.1|30127.1|30097.1|30145.6|30138.6|30092.1|30077.1|1723
1631221200000|2021-09-09 21:00:00|30127.3|30097.3|30114.5|30084.5|30128.3|30098.3|30097.3|30067.3|0
1631224800000|2021-09-09 22:00:00|30107.4|30077.4|30097.1|30082.1|30122.1|30107.1|30089.6|30074.6|301
1631228400000|2021-09-09 23:00:00|30094.6|30079.6|30070.6|30063.6|30140.6|30133.6|30055.6|30048.6|21642
1631232000000|2021-09-10 00:00:00|30083.1|30076.1|30110.6|30103.6|30193.1|30186.1|30035.6|30028.6|9573
1631235600000|2021-09-10 01:00:00|30108.1|30101.1|30280.1|30273.1|30285.1|30278.1|30055.6|30048.6|6449
1631239200000|2021-09-10 02:00:00|30275.1|30268.1|30340.1|30333.1|30385.1|30378.1|30275.1|30268.1|5612
1631242800000|2021-09-10 03:00:00|30342.6|30335.6|30335.1|30328.1|30410.1|30403.1|30320.1|30313.1|5288
1631246400000|2021-09-10 04:00:00|30332.6|30325.6|30315.1|30308.1|30350.1|30343.1|30300.1|30293.1|2826
1631250000000|2021-09-10 05:00:00|30317.6|30310.6|30362.6|30355.6|30370.1|30363.1|30300.1|30293.1|7312
1631253600000|2021-09-10 06:00:00|30365.1|30358.1|30350.1|30343.1|30385.1|30378.1|30305.1|30298.1|6637
1631257200000|2021-09-10 07:00:00|30347.6|30340.6|30515.1|30508.1|30530.1|30523.1|30305.1|30298.1|3232
1631260800000|2021-09-10 08:00:00|30510.1|30503.1|30495.1|30488.1|30540.1|30533.1|30460.1|30453.1|3315
1631264400000|2021-09-10 09:00:00|30497.6|30490.6|30465.1|30458.1|30505.1|30498.1|30455.1|30448.1|1461
1631268000000|2021-09-10 10:00:00|30462.6|30455.6|30482.6|30475.6|30500.1|30493.1|30455.1|30448.1|867
1631271600000|2021-09-10 11:00:00|30485.1|30478.1|30495.1|30488.1|30505.1|30498.1|30455.1|30448.1|1839
1631275200000|2021-09-10 12:00:00|30490.1|30483.1|30485.1|30478.1|30500.1|30493.1|30465.1|30458.1|899
1631278800000|2021-09-10 13:00:00|30482.6|30475.6|30460.1|30453.1|30515.1|30508.1|30445.1|30438.1|2164
1631282400000|2021-09-10 14:00:00|30457.6|30450.6|30360.1|30353.1|30457.6|30450.6|30310.1|30303.1|3415
1631286000000|2021-09-10 15:00:00|30355.1|30348.1|30385.1|30378.1|30385.1|30378.1|30310.1|30303.1|2665
1631289600000|2021-09-10 16:00:00|30380.1|30373.1|30430.1|30423.1|30435.1|30428.1|30375.1|30368.1|968
1631293200000|2021-09-10 17:00:00|30432.6|30425.6|30395.1|30388.1|30435.1|30428.1|30375.1|30368.1|768
1631296800000|2021-09-10 18:00:00|30390.1|30383.1|30305.1|30298.1|30395.1|30388.1|30300.1|30293.1|1102
1631300400000|2021-09-10 19:00:00|30302.6|30295.6|30122.6|30115.6|30305.1|30298.1|30095.1|30088.1|3847
1631304000000|2021-09-10 20:00:00|30120.1|30113.1|30159.1|30129.1|30166.6|30151.6|30105.1|30098.1|1070
1631484000000|2021-09-12 22:00:00|30164.1|30149.1|30214.1|30199.1|30231.6|30216.6|30149.1|30134.1|870
1631487600000|2021-09-12 23:00:00|30219.1|30204.1|30370.1|30363.1|30382.6|30375.6|30189.1|30174.1|19043
1631491200000|2021-09-13 00:00:00|30360.1|30353.1|30280.1|30273.1|30442.6|30435.6|30220.1|30213.1|10602
1631494800000|2021-09-13 01:00:00|30282.6|30275.6|30314.1|30307.1|30334.1|30327.1|30250.1|30243.1|4679
1631498400000|2021-09-13 02:00:00|30319.1|30312.1|30329.1|30322.1|30354.1|30347.1|30274.1|30267.1|2529
1631502000000|2021-09-13 03:00:00|30334.1|30327.1|30314.1|30307.1|30369.1|30362.1|30299.1|30292.1|2422
1631505600000|2021-09-13 04:00:00|30309.1|30302.1|30319.1|30312.1|30329.1|30322.1|30284.1|30277.1|2313
1631509200000|2021-09-13 05:00:00|30321.6|30314.6|30439.1|30432.1|30444.1|30437.1|30269.1|30262.1|6393
1631512800000|2021-09-13 06:00:00|30441.6|30434.6|30499.1|30492.1|30519.1|30512.1|30439.1|30432.1|5561
1631516400000|2021-09-13 07:00:00|30494.1|30487.1|30629.1|30622.1|30679.1|30672.1|30489.1|30482.1|3948
1631520000000|2021-09-13 08:00:00|30631.6|30624.6|30609.1|30602.1|30754.1|30747.1|30609.1|30602.1|3172
1631523600000|2021-09-13 09:00:00|30614.1|30607.1|30634.1|30627.1|30641.6|30634.6|30609.1|30602.1|1573
1631527200000|2021-09-13 10:00:00|30639.1|30632.1|30634.1|30627.1|30659.1|30652.1|30624.1|30617.1|1249
1631530800000|2021-09-13 11:00:00|30636.6|30629.6|30529.1|30522.1|30639.1|30632.1|30494.1|30487.1|3090
1631534400000|2021-09-13 12:00:00|30526.6|30519.6|30564.1|30557.1|30584.1|30577.1|30519.1|30512.1|751
1631538000000|2021-09-13 13:00:00|30569.1|30562.1|30489.1|30482.1|30569.1|30562.1|30459.1|30452.1|3071
1631541600000|2021-09-13 14:00:00|30484.1|30477.1|30504.1|30497.1|30521.6|30514.6|30419.1|30412.1|3265
1631545200000|2021-09-13 15:00:00|30506.6|30499.6|30519.1|30512.1|30539.1|30532.1|30419.1|30412.1|2553
1631548800000|2021-09-13 16:00:00|30521.6|30514.6|30616.6|30609.6|30619.1|30612.1|30509.1|30502.1|1764
1631552400000|2021-09-13 17:00:00|30614.1|30607.1|30559.1|30552.1|30629.1|30622.1|30539.1|30532.1|934
1631556000000|2021-09-13 18:00:00|30556.6|30549.6|30539.1|30532.1|30574.1|30567.1|30519.1|30512.1|880
1631559600000|2021-09-13 19:00:00|30534.1|30527.1|30609.1|30602.1|30609.1|30602.1|30464.1|30457.1|1792
1631563200000|2021-09-13 20:00:00|30614.1|30607.1|30640.1|30610.1|30654.1|30647.1|30611.6|30598.1|741
1631566800000|2021-09-13 21:00:00|30638.9|30608.9|30632.4|30602.4|30638.9|30608.9|30631.7|30601.7|0
1631570400000|2021-09-13 22:00:00|30629.8|30599.8|30650.6|30635.6|30673.1|30658.1|30588.1|30573.1|148
1631574000000|2021-09-13 23:00:00|30653.1|30638.1|30584.1|30577.1|30703.1|30688.1|30574.1|30567.1|23703
1631577600000|2021-09-14 00:00:00|30579.1|30572.1|30609.1|30602.1|30629.1|30622.1|30504.1|30497.1|6119
1631581200000|2021-09-14 01:00:00|30614.1|30607.1|30724.1|30717.1|30739.1|30732.1|30589.1|30582.1|5042
1631584800000|2021-09-14 02:00:00|30726.6|30719.6|30584.1|30577.1|30804.1|30797.1|30524.1|30517.1|8561
1631588400000|2021-09-14 03:00:00|30586.6|30579.6|30644.1|30637.1|30664.1|30657.1|30569.1|30562.1|2364
1631592000000|2021-09-14 04:00:00|30641.6|30634.6|30614.1|30607.1|30654.1|30647.1|30554.1|30547.1|2725
1631595600000|2021-09-14 05:00:00|30611.6|30604.6|30679.1|30672.1|30689.1|30682.1|30599.1|30592.1|5682
1631599200000|2021-09-14 06:00:00|30676.6|30669.6|30554.1|30547.1|30679.1|30672.1|30549.1|30542.1|5278
1631602800000|2021-09-14 07:00:00|30556.6|30549.6|30551.6|30544.6|30599.1|30592.1|30474.1|30467.1|2896
1631606400000|2021-09-14 08:00:00|30549.1|30542.1|30509.1|30502.1|30569.1|30562.1|30496.6|30489.6|2815
1631610000000|2021-09-14 09:00:00|30511.6|30504.6|30469.1|30462.1|30524.1|30517.1|30451.6|30444.6|1965
1631613600000|2021-09-14 10:00:00|30464.1|30457.1|30504.1|30497.1|30524.1|30517.1|30454.1|30447.1|858
1631617200000|2021-09-14 11:00:00|30501.6|30494.6|30464.1|30457.1|30509.1|30502.1|30444.1|30437.1|1120
1631620800000|2021-09-14 12:00:00|30461.6|30454.6|30529.1|30522.1|30589.1|30582.1|30454.1|30447.1|2831
1631624400000|2021-09-14 13:00:00|30534.1|30527.1|30399.1|30392.1|30554.1|30547.1|30394.1|30387.1|2451
1631628000000|2021-09-14 14:00:00|30396.6|30389.6|30344.1|30337.1|30411.6|30404.6|30324.1|30317.1|4178
1631631600000|2021-09-14 15:00:00|30346.6|30339.6|30424.1|30417.1|30434.1|30427.1|30341.6|30334.6|4197
1631635200000|2021-09-14 16:00:00|30426.6|30419.6|30384.1|30377.1|30439.1|30432.1|30369.1|30362.1|1212
1631638800000|2021-09-14 17:00:00|30389.1|30382.1|30399.1|30392.1|30409.1|30402.1|30351.6|30344.6|951
1631642400000|2021-09-14 18:00:00|30396.6|30389.6|30314.1|30307.1|30404.1|30397.1|30284.1|30277.1|1842
1631646000000|2021-09-14 19:00:00|30316.6|30309.6|30324.1|30317.1|30364.1|30357.1|30304.1|30297.1|1636
1631649600000|2021-09-14 20:00:00|30329.1|30322.1|30352.5|30322.5|30383.1|30368.1|30324.1|30313.1|592
1631653200000|2021-09-14 21:00:00|30353|30323|30355.5|30325.5|30365.9|30335.9|30351.2|30321.2|0
1631656800000|2021-09-14 22:00:00|30357.7|30327.7|30368.1|30353.1|30370.6|30355.6|30338.1|30323.1|120
1631660400000|2021-09-14 23:00:00|30370.6|30355.6|30469.1|30462.1|30469.1|30462.1|30356.6|30343.1|22082
1631664000000|2021-09-15 00:00:00|30466.6|30459.6|30451.6|30444.6|30529.1|30522.1|30426.6|30419.6|6660
1631667600000|2021-09-15 01:00:00|30454.1|30447.1|30390.6|30383.6|30454.1|30447.1|30370.6|30363.6|3163
1631671200000|2021-09-15 02:00:00|30385.6|30378.6|30515.6|30508.6|30555.6|30548.6|30350.6|30343.6|5376
1631674800000|2021-09-15 03:00:00|30513.1|30506.1|30505.6|30498.6|30548.1|30541.1|30475.6|30468.6|2694
1631678400000|2021-09-15 04:00:00|30503.1|30496.1|30550.6|30543.6|30580.6|30573.6|30500.6|30493.6|2733
1631682000000|2021-09-15 05:00:00|30553.1|30546.1|30510.6|30503.6|30560.6|30553.6|30505.6|30498.6|6148
1631685600000|2021-09-15 06:00:00|30513.1|30506.1|30545.6|30538.6|30560.6|30553.6|30485.6|30478.6|4709
1631689200000|2021-09-15 07:00:00|30548.1|30541.1|30513.1|30506.1|30580.6|30573.6|30505.6|30498.6|1183
1631692800000|2021-09-15 08:00:00|30515.6|30508.6|30540.6|30533.6|30565.6|30558.6|30513.1|30506.1|1438
1631696400000|2021-09-15 09:00:00|30543.1|30536.1|30530.6|30523.6|30550.6|30543.6|30515.6|30508.6|709
1631700000000|2021-09-15 10:00:00|30525.6|30518.6|30465.6|30458.6|30530.6|30523.6|30460.6|30453.6|658
1631703600000|2021-09-15 11:00:00|30468.1|30461.1|30445.6|30438.6|30485.6|30478.6|30430.6|30423.6|844
1631707200000|2021-09-15 12:00:00|30443.1|30436.1|30475.6|30468.6|30480.6|30473.6|30380.6|30373.6|1417
1631710800000|2021-09-15 13:00:00|30473.1|30466.1|30510.6|30503.6|30535.6|30528.6|30413.1|30406.1|2095
1631714400000|2021-09-15 14:00:00|30513.1|30506.1|30445.6|30438.6|30530.6|30523.6|30410.6|30403.6|2579
1631718000000|2021-09-15 15:00:00|30448.1|30441.1|30460.6|30453.6|30460.6|30453.6|30410.6|30403.6|2094
1631721600000|2021-09-15 16:00:00|30455.6|30448.6|30510.6|30503.6|30515.6|30508.6|30440.6|30433.6|1201
1631725200000|2021-09-15 17:00:00|30513.1|30506.1|30535.6|30528.6|30560.6|30553.6|30510.6|30503.6|782
1631728800000|2021-09-15 18:00:00|30538.1|30531.1|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|653
1631732400000|2021-09-15 19:00:00|30545.6|30538.6|30613.1|30606.1|30618.1|30611.1|30530.6|30523.6|1999
1631736000000|2021-09-15 20:00:00|30608.1|30601.1|30642.5|30612.5|30643.1|30619.6|30604.6|30589.6|485
1631739600000|2021-09-15 21:00:00|30642.6|30612.6|30614.7|30584.7|30642.6|30612.6|30603.8|30573.8|0
1631743200000|2021-09-15 22:00:00|30617.5|30587.5|30649.6|30634.6|30654.6|30639.6|30612.1|30582.1|82
1631746800000|2021-09-15 23:00:00|30652.1|30637.1|30635.6|30628.6|30652.1|30643.6|30565.6|30558.6|15412
1631750400000|2021-09-16 00:00:00|30615.6|30608.6|30540.6|30533.6|30625.6|30618.6|30520.6|30513.6|5203
1631754000000|2021-09-16 01:00:00|30538.1|30531.1|30380.6|30373.6|30550.6|30543.6|30375.6|30368.6|4255
1631757600000|2021-09-16 02:00:00|30383.1|30376.1|30403.4|30396.4|30408.4|30401.4|30315.6|30308.6|3333
1631761200000|2021-09-16 03:00:00|30408.4|30401.4|30228.4|30221.4|30433.4|30426.4|30208.4|30201.4|4923
1631764800000|2021-09-16 04:00:00|30233.4|30226.4|30325.9|30318.9|30378.4|30371.4|30230.9|30223.9|3928
1631768400000|2021-09-16 05:00:00|30323.4|30316.4|30330.9|30323.9|30360.9|30353.9|30273.4|30266.4|4833
1631772000000|2021-09-16 06:00:00|30328.4|30321.4|30363.4|30356.4|30443.4|30436.4|30320.9|30313.9|5211
1631775600000|2021-09-16 07:00:00|30365.9|30358.9|30343.4|30336.4|30423.4|30416.4|30338.4|30331.4|2597
1631779200000|2021-09-16 08:00:00|30340.9|30333.9|30408.4|30401.4|30423.4|30416.4|30333.4|30326.4|1124
1631782800000|2021-09-16 09:00:00|30403.4|30396.4|30363.4|30356.4|30443.4|30436.4|30348.4|30341.4|1197
1631786400000|2021-09-16 10:00:00|30358.4|30351.4|30368.4|30361.4|30385.9|30378.9|30348.4|30341.4|384
1631790000000|2021-09-16 11:00:00|30365.9|30358.9|30365.9|30358.9|30403.4|30396.4|30358.4|30351.4|1076
1631793600000|2021-09-16 12:00:00|30363.4|30356.4|30415.9|30408.9|30425.9|30418.9|30298.4|30291.4|1784
1631797200000|2021-09-16 13:00:00|30418.4|30411.4|30378.4|30371.4|30473.4|30466.4|30368.4|30361.4|1985
1631800800000|2021-09-16 14:00:00|30373.4|30366.4|30370.9|30363.9|30443.4|30436.4|30333.4|30326.4|2778
1631804400000|2021-09-16 15:00:00|30373.4|30366.4|30388.4|30381.4|30408.4|30401.4|30358.4|30351.4|1350
1631808000000|2021-09-16 16:00:00|30383.4|30376.4|30428.4|30421.4|30433.4|30426.4|30378.4|30371.4|1068
1631811600000|2021-09-16 17:00:00|30423.4|30416.4|30473.4|30466.4|30478.4|30471.4|30413.4|30406.4|1105
1631815200000|2021-09-16 18:00:00|30468.4|30461.4|30503.4|30496.4|30510.9|30503.9|30463.4|30456.4|1378
1631818800000|2021-09-16 19:00:00|30508.4|30501.4|30518.4|30511.4|30538.4|30531.4|30453.4|30446.4|3178
1631822400000|2021-09-16 20:00:00|30515.9|30508.9|30488.9|30458.9|30520.9|30513.9|30462.4|30447.4|454
1631826000000|2021-09-16 21:00:00|30490.3|30460.3|30481.4|30451.4|30492.1|30462.1|30479|30449|0
1631829600000|2021-09-16 22:00:00|30484.5|30454.5|30492.4|30477.4|30507.4|30492.4|30474.9|30450.9|39
1631833200000|2021-09-16 23:00:00|30494.9|30479.9|30400.9|30393.9|30502.4|30491.4|30378.4|30371.4|16693
1631836800000|2021-09-17 00:00:00|30413.4|30406.4|30423.4|30416.4|30468.4|30461.4|30363.4|30356.4|6215
1631840400000|2021-09-17 01:00:00|30418.4|30411.4|30483.8|30476.8|30513.8|30506.8|30413.4|30406.4|4841
1631844000000|2021-09-17 02:00:00|30481.3|30474.3|30513.8|30506.8|30523.8|30516.8|30468.8|30461.8|2366
1631847600000|2021-09-17 03:00:00|30516.3|30509.3|30488.8|30481.8|30543.8|30536.8|30478.8|30471.8|2041
1631851200000|2021-09-17 04:00:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30463.8|30456.8|1927
1631854800000|2021-09-17 05:00:00|30493.8|30486.8|30523.8|30516.8|30548.8|30541.8|30478.8|30471.8|5141
1631858400000|2021-09-17 06:00:00|30516.3|30509.3|30561.3|30554.3|30598.8|30591.8|30493.8|30486.8|4692
1631862000000|2021-09-17 07:00:00|30563.8|30556.8|30533.8|30526.8|30578.8|30571.8|30498.8|30491.8|938
1631865600000|2021-09-17 08:00:00|30528.8|30521.8|30516.3|30509.3|30541.3|30534.3|30498.8|30491.8|1028
1631869200000|2021-09-17 09:00:00|30513.8|30506.8|30441.3|30434.3|30533.8|30526.8|30403.8|30396.8|1663
1631872800000|2021-09-17 10:00:00|30438.8|30431.8|30408.8|30401.8|30453.8|30446.8|30368.8|30361.8|845
1631876400000|2021-09-17 11:00:00|30403.8|30396.8|30413.8|30406.8|30448.8|30441.8|30388.8|30381.8|781
1631880000000|2021-09-17 12:00:00|30411.3|30404.3|30488.8|30481.8|30498.8|30491.8|30408.8|30401.8|578
1631883600000|2021-09-17 13:00:00|30491.3|30484.3|30391.3|30384.3|30506.3|30499.3|30363.8|30356.8|1347
1631887200000|2021-09-17 14:00:00|30393.8|30386.8|30323.8|30316.8|30408.8|30401.8|30293.8|30286.8|2241
1631890800000|2021-09-17 15:00:00|30326.3|30319.3|30303.8|30296.8|30363.8|30356.8|30253.8|30246.8|2408
1631894400000|2021-09-17 16:00:00|30306.3|30299.3|30348.8|30341.8|30381.3|30374.3|30288.8|30281.8|994
1631898000000|2021-09-17 17:00:00|30351.3|30344.3|30273.8|30266.8|30351.3|30344.3|30248.8|30241.8|621
1631901600000|2021-09-17 18:00:00|30268.8|30261.8|30328.8|30321.8|30346.3|30339.3|30268.8|30261.8|621
1631905200000|2021-09-17 19:00:00|30331.3|30324.3|30353.8|30346.8|30393.8|30386.8|30313.8|30306.8|1541
1631908800000|2021-09-17 20:00:00|30348.8|30341.8|30272.8|30257.8|30356.3|30349.3|30248.8|30237.8|1190
1632088800000|2021-09-19 22:00:00|30300.3|30285.3|30287.8|30272.8|30310.3|30295.3|30222.8|30207.8|350
1632092400000|2021-09-19 23:00:00|30290.3|30275.3|30341.3|30334.3|30343.8|30336.8|30268.8|30257.8|11028
1632096000000|2021-09-20 00:00:00|30343.8|30336.8|30306.3|30299.3|30383.8|30376.8|30303.8|30296.8|562
1632099600000|2021-09-20 01:00:00|30303.8|30296.8|30187.7|30180.7|30306.3|30299.3|30183.8|30176.8|772
1632103200000|2021-09-20 02:00:00|30192.7|30185.7|29982.7|29975.7|30197.7|30190.7|29980.2|29973.2|2037
1632106800000|2021-09-20 03:00:00|29980.2|29973.2|29967.7|29960.7|30062.7|30055.7|29932.7|29925.7|1303
1632110400000|2021-09-20 04:00:00|29970.2|29963.2|30027.7|30020.7|30047.7|30040.7|29952.7|29945.7|678
1632114000000|2021-09-20 05:00:00|30030.2|30023.2|30027.7|30020.7|30042.7|30035.7|30007.7|30000.7|1264
1632117600000|2021-09-20 06:00:00|30025.2|30018.2|29970.2|29963.2|30077.7|30070.7|29920.2|29913.2|2258
1632121200000|2021-09-20 07:00:00|29972.7|29965.7|29905.2|29898.2|30005.2|29998.2|29880.2|29873.2|2997
1632124800000|2021-09-20 08:00:00|29907.7|29900.7|29877.7|29870.7|29930.2|29923.2|29847.7|29840.7|2410
1632128400000|2021-09-20 09:00:00|29875.2|29868.2|29812.7|29805.7|29892.7|29885.7|29762.7|29755.7|2649
1632132000000|2021-09-20 10:00:00|29810.2|29803.2|29772.7|29765.7|29872.7|29865.7|29762.7|29755.7|1451
1632135600000|2021-09-20 11:00:00|29777.7|29770.7|29652.7|29645.7|29815.2|29808.2|29647.7|29640.7|3362
1632139200000|2021-09-20 12:00:00|29650.2|29643.2|29642.7|29635.7|29680.2|29673.2|29497.7|29490.7|4134
1632142800000|2021-09-20 13:00:00|29640.2|29633.2|29775.2|29768.2|29835.2|29828.2|29597.7|29590.7|5021
1632146400000|2021-09-20 14:00:00|29767.7|29760.7|29677.7|29670.7|29782.7|29775.7|29622.7|29615.7|4015
1632150000000|2021-09-20 15:00:00|29675.2|29668.2|29650.2|29643.2|29762.7|29755.7|29642.7|29635.7|2357
1632153600000|2021-09-20 16:00:00|29647.7|29640.7|29540.2|29533.2|29647.7|29640.7|29532.7|29525.7|1879
1632157200000|2021-09-20 17:00:00|29542.7|29535.7|29567.7|29560.7|29597.7|29590.7|29487.7|29480.7|1279
1632160800000|2021-09-20 18:00:00|29572.7|29565.7|29492.7|29485.7|29592.7|29585.7|29437.7|29430.7|2259
1632164400000|2021-09-20 19:00:00|29490.2|29483.2|29687.7|29680.7|29707.7|29700.7|29437.7|29430.7|2855
1632168000000|2021-09-20 20:00:00|29682.7|29675.7|29699.4|29669.4|29712.7|29705.7|29632.7|29625.7|792
1632171600000|2021-09-20 21:00:00|29698.7|29668.7|29707|29677|29712|29682|29696.7|29666.7|0
1632175200000|2021-09-20 22:00:00|29704.9|29674.9|29749.2|29734.2|29766.7|29751.7|29699.2|29674.9|297
1632178800000|2021-09-20 23:00:00|29751.7|29736.7|29892.7|29885.7|29915.2|29908.2|29660.2|29653.2|17238
1632182400000|2021-09-21 00:00:00|29885.2|29878.2|29917.7|29910.7|30057.7|30050.7|29790.2|29783.2|11392
1632186000000|2021-09-21 01:00:00|29922.7|29915.7|29930.4|29923.4|29972.7|29965.7|29882.7|29875.7|4474
1632189600000|2021-09-21 02:00:00|29932.9|29925.9|29932.9|29925.9|29937.9|29930.9|29850.4|29843.4|3041
1632193200000|2021-09-21 03:00:00|29930.4|29923.4|29927.9|29920.9|29937.9|29930.9|29872.9|29865.9|2355
1632196800000|2021-09-21 04:00:00|29930.4|29923.4|29957.9|29950.9|29977.9|29970.9|29917.9|29910.9|1972
1632200400000|2021-09-21 05:00:00|29955.4|29948.4|29857.9|29850.9|30002.9|29995.9|29840.4|29833.4|7269
1632204000000|2021-09-21 06:00:00|29852.9|29845.9|29927.9|29920.9|29957.9|29950.9|29812.9|29805.9|6790
1632207600000|2021-09-21 07:00:00|29922.9|29915.9|30130.4|30123.4|30137.9|30130.9|29917.9|29910.9|4419
1632211200000|2021-09-21 08:00:00|30127.9|30120.9|30147.9|30140.9|30197.9|30190.9|30102.9|30095.9|3258
1632214800000|2021-09-21 09:00:00|30152.9|30145.9|30182.9|30175.9|30192.9|30185.9|30125.4|30118.4|2576
1632218400000|2021-09-21 10:00:00|30187.9|30180.9|30177.9|30170.9|30205.4|30198.4|30162.9|30155.9|1307
1632222000000|2021-09-21 11:00:00|30182.9|30175.9|30157.9|30150.9|30182.9|30175.9|30117.9|30110.9|2715
1632225600000|2021-09-21 12:00:00|30160.4|30153.4|30082.9|30075.9|30167.9|30160.9|30067.9|30060.9|3002
1632229200000|2021-09-21 13:00:00|30087.9|30080.9|30067.9|30060.9|30120.4|30113.4|30025.4|30018.4|4354
1632232800000|2021-09-21 14:00:00|30072.9|30065.9|29945.4|29938.4|30082.9|30075.9|29925.4|29918.4|3203
1632236400000|2021-09-21 15:00:00|29947.9|29940.9|30062.9|30055.9|30077.9|30070.9|29915.4|29908.4|2667
1632240000000|2021-09-21 16:00:00|30065.4|30058.4|30082.9|30075.9|30127.9|30120.9|30045.4|30038.4|1400
1632243600000|2021-09-21 17:00:00|30085.4|30078.4|30065.4|30058.4|30122.9|30115.9|30032.9|30025.9|1444
1632247200000|2021-09-21 18:00:00|30062.9|30055.9|30047.9|30040.9|30102.9|30095.9|30015.4|30008.4|1747
1632250800000|2021-09-21 19:00:00|30050.4|30043.4|29967.9|29960.9|30087.9|30080.9|29942.9|29935.9|2883
1632254400000|2021-09-21 20:00:00|29965.4|29958.4|29916.9|29886.9|29967.9|29960.9|29901.9|29886.3|895
1632258000000|2021-09-21 21:00:00|29917.1|29887.1|29924.4|29894.4|29925.2|29895.2|29911.7|29881.7|0
1632261600000|2021-09-21 22:00:00|29923.7|29893.7|29864.4|29849.4|29931.9|29916.9|29854.4|29839.4|195
1632265200000|2021-09-21 23:00:00|29866.9|29851.9|29782.9|29775.9|29897.9|29890.9|29777.9|29770.9|20447
1632268800000|2021-09-22 00:00:00|29787.9|29780.9|29602.9|29595.9|29802.9|29795.9|29597.9|29590.9|6520
1632272400000|2021-09-22 01:00:00|29605.4|29598.4|29695.4|29688.4|29872.9|29865.9|29577.9|29570.9|8727
1632276000000|2021-09-22 02:00:00|29692.9|29685.9|29713.5|29706.5|29728.5|29721.5|29623.5|29616.5|2669
1632279600000|2021-09-22 03:00:00|29718.5|29711.5|29663.5|29656.5|29746|29739|29648.5|29641.5|1497
1632283200000|2021-09-22 04:00:00|29666|29659|29661|29654|29676|29669|29618.5|29611.5|2073
1632286800000|2021-09-22 05:00:00|29658.5|29651.5|29668.5|29661.5|29753.5|29746.5|29658.5|29651.5|4812
1632290400000|2021-09-22 06:00:00|29658.5|29651.5|29808.5|29801.5|29828.5|29821.5|29656|29649|4042
1632294000000|2021-09-22 07:00:00|29813.5|29806.5|29736|29729|29876|29869|29728.5|29721.5|2876
1632297600000|2021-09-22 08:00:00|29733.5|29726.5|29803.5|29796.5|29828.5|29821.5|29723.5|29716.5|1404
1632301200000|2021-09-22 09:00:00|29806|29799|29801|29794|29818.5|29811.5|29768.5|29761.5|1035
1632304800000|2021-09-22 10:00:00|29803.5|29796.5|29823.5|29816.5|29848.5|29841.5|29803.5|29796.5|712
1632308400000|2021-09-22 11:00:00|29818.5|29811.5|29833.5|29826.5|29853.5|29846.5|29813.5|29806.5|1095
1632312000000|2021-09-22 12:00:00|29836|29829|29873.5|29866.5|29873.5|29866.5|29833.5|29826.5|838
1632315600000|2021-09-22 13:00:00|29878.5|29871.5|29928.5|29921.5|29928.5|29921.5|29838.5|29831.5|2779
1632319200000|2021-09-22 14:00:00|29926|29919|29953.5|29946.5|29958.5|29951.5|29893.5|29886.5|1791
1632322800000|2021-09-22 15:00:00|29958.5|29951.5|29991|29984|30018.5|30011.5|29943.5|29936.5|2326
1632326400000|2021-09-22 16:00:00|29993.5|29986.5|29953.5|29946.5|29993.5|29986.5|29948.5|29941.5|1100
1632330000000|2021-09-22 17:00:00|29948.5|29941.5|29906|29899|29953.5|29946.5|29898.5|29891.5|1084
1632333600000|2021-09-22 18:00:00|29898.5|29891.5|29968.5|29961.5|30078.5|30071.5|29856|29849|4912
1632337200000|2021-09-22 19:00:00|29963.5|29956.5|29953.5|29946.5|30063.5|30056.5|29923.5|29916.5|4133
1632340800000|2021-09-22 20:00:00|29956|29949|29979|29949|30006|29999|29938.5|29931.5|520
1632344400000|2021-09-22 21:00:00|29977.8|29947.8|29972.3|29942.3|29978.3|29948.3|29968.2|29938.2|0
1632348000000|2021-09-22 22:00:00|29971.4|29941.4|30005|29990|30007.5|29992.5|29965|29940.2|62
1632351600000|2021-09-22 23:00:00|30007.5|29992.5|30068.5|30061.5|30073.5|30066.5|29986|29979|15160
1632355200000|2021-09-23 00:00:00|30071|30064|30136|30129|30151|30144|30051|30044|1102
1632358800000|2021-09-23 01:00:00|30138.5|30131.5|30175.3|30168.3|30228.5|30221.5|30103.5|30096.5|1140
1632362400000|2021-09-23 02:00:00|30177.8|30170.8|30122.8|30115.8|30197.8|30190.8|30107.8|30100.8|682
1632366000000|2021-09-23 03:00:00|30125.3|30118.3|30115.3|30108.3|30147.8|30140.8|30107.8|30100.8|315
1632369600000|2021-09-23 04:00:00|30112.8|30105.8|30107.8|30100.8|30132.8|30125.8|30092.8|30085.8|286
1632373200000|2021-09-23 05:00:00|30105.3|30098.3|30107.8|30100.8|30130.3|30123.3|30092.8|30085.8|551
1632376800000|2021-09-23 06:00:00|30102.8|30095.8|30122.8|30115.8|30140.3|30133.3|30082.8|30075.8|1402
1632380400000|2021-09-23 07:00:00|30125.3|30118.3|30180.3|30173.3|30212.8|30205.8|30105.3|30098.3|1695
1632384000000|2021-09-23 08:00:00|30182.8|30175.8|30237.8|30230.8|30252.8|30245.8|30172.8|30165.8|803
1632387600000|2021-09-23 09:00:00|30240.3|30233.3|30252.8|30245.8|30297.8|30290.8|30220.3|30213.3|1580
1632391200000|2021-09-23 10:00:00|30250.3|30243.3|30077.8|30070.8|30262.8|30255.8|30042.8|30035.8|3131
1632394800000|2021-09-23 11:00:00|30075.3|30068.3|30137.8|30130.8|30152.8|30145.8|30062.8|30055.8|828
1632398400000|2021-09-23 12:00:00|30142.8|30135.8|30147.8|30140.8|30157.8|30150.8|30087.8|30080.8|781
1632402000000|2021-09-23 13:00:00|30142.8|30135.8|30212.8|30205.8|30247.8|30240.8|30085.3|30078.3|1831
1632405600000|2021-09-23 14:00:00|30217.8|30210.8|30257.8|30250.8|30277.8|30270.8|30212.8|30205.8|1627
1632409200000|2021-09-23 15:00:00|30255.3|30248.3|30237.8|30230.8|30272.8|30265.8|30212.8|30205.8|1299
1632412800000|2021-09-23 16:00:00|30235.3|30228.3|30260.3|30253.3|30275.3|30268.3|30222.8|30215.8|592
1632416400000|2021-09-23 17:00:00|30262.8|30255.8|30292.8|30285.8|30302.8|30295.8|30250.3|30243.3|620
1632420000000|2021-09-23 18:00:00|30287.8|30280.8|30252.8|30245.8|30292.8|30285.8|30252.8|30245.8|563
1632423600000|2021-09-23 19:00:00|30257.8|30250.8|30287.8|30280.8|30292.8|30285.8|30247.8|30240.8|1611
1632427200000|2021-09-23 20:00:00|30285.3|30278.3|30311|30281|30317.8|30310.8|30277.8|30270.8|471
1632430800000|2021-09-23 21:00:00|30309.7|30279.7|30356|30326|30363.4|30333.4|30307.6|30277.6|0
1632434400000|2021-09-23 22:00:00|30352.6|30322.6|30331.8|30316.8|30360.4|30331.8|30291.8|30276.8|154
1632438000000|2021-09-23 23:00:00|30341.8|30326.8|30242.8|30235.8|30352.8|30345.8|30227.8|30220.8|11383
1632441600000|2021-09-24 00:00:00|30245.3|30238.3|30147.8|30140.8|30282.8|30275.8|30122.8|30115.8|9189
1632445200000|2021-09-24 01:00:00|30152.8|30145.8|30142.6|30135.6|30247.8|30240.8|30127.6|30120.6|4464
1632448800000|2021-09-24 02:00:00|30147.6|30140.6|30227.6|30220.6|30237.6|30230.6|30147.6|30140.6|2297
1632452400000|2021-09-24 03:00:00|30230.1|30223.1|30247.6|30240.6|30270.1|30263.1|30215.1|30208.1|2220
1632456000000|2021-09-24 04:00:00|30245.1|30238.1|30237.6|30230.6|30267.6|30260.6|30232.6|30225.6|1616
1632459600000|2021-09-24 05:00:00|30242.6|30235.6|30272.6|30265.6|30287.6|30280.6|30232.6|30225.6|4982
1632463200000|2021-09-24 06:00:00|30267.6|30260.6|30267.6|30260.6|30347.6|30340.6|30250.1|30243.1|5009
1632466800000|2021-09-24 07:00:00|30270.1|30263.1|30157.6|30150.6|30270.1|30263.1|30150.1|30143.1|1944
1632470400000|2021-09-24 08:00:00|30162.6|30155.6|30190.1|30183.1|30197.6|30190.6|30105.1|30098.1|1511
1632474000000|2021-09-24 09:00:00|30192.6|30185.6|30122.6|30115.6|30192.6|30185.6|30120.1|30113.1|1163
1632477600000|2021-09-24 10:00:00|30125.1|30118.1|30137.6|30130.6|30192.6|30185.6|30117.6|30110.6|885
1632481200000|2021-09-24 11:00:00|30142.6|30135.6|30102.6|30095.6|30152.6|30145.6|30097.6|30090.6|972
1632484800000|2021-09-24 12:00:00|30097.6|30090.6|30092.6|30085.6|30112.6|30105.6|30077.6|30070.6|941
1632488400000|2021-09-24 13:00:00|30095.1|30088.1|30217.6|30210.6|30217.6|30210.6|30062.6|30055.6|3583
1632492000000|2021-09-24 14:00:00|30212.6|30205.6|30172.6|30165.6|30222.6|30215.6|30142.6|30135.6|1946
1632495600000|2021-09-24 15:00:00|30170.1|30163.1|30165.1|30158.1|30182.6|30175.6|30137.6|30130.6|1213
1632499200000|2021-09-24 16:00:00|30167.6|30160.6|30187.6|30180.6|30192.6|30185.6|30157.6|30150.6|695
1632502800000|2021-09-24 17:00:00|30185.1|30178.1|30182.6|30175.6|30197.6|30190.6|30177.6|30170.6|571
1632506400000|2021-09-24 18:00:00|30185.1|30178.1|30242.6|30235.6|30247.6|30240.6|30182.6|30175.6|804
1632510000000|2021-09-24 19:00:00|30240.1|30233.1|30217.6|30210.6|30267.6|30260.6|30212.6|30205.6|2073
1632513600000|2021-09-24 20:00:00|30222.6|30215.6|30231.6|30216.6|30252.6|30245.6|30222.6|30211.6|476
1632693600000|2021-09-26 22:00:00|30236.6|30221.6|30271.6|30256.6|30296.6|30281.6|30234.1|30219.1|100
1632697200000|2021-09-26 23:00:00|30274.1|30259.1|30277.6|30270.6|30301.6|30286.6|30222.6|30215.6|13608
1632700800000|2021-09-27 00:00:00|30275.1|30268.1|30305.1|30298.1|30417.6|30410.6|30242.6|30235.6|6900
1632704400000|2021-09-27 01:00:00|30307.6|30300.6|30341.9|30334.9|30366.9|30359.9|30267.6|30260.6|3314
1632708000000|2021-09-27 02:00:00|30344.4|30337.4|30361.9|30354.9|30389.4|30382.4|30344.4|30337.4|1813
1632711600000|2021-09-27 03:00:00|30364.4|30357.4|30266.9|30259.9|30369.4|30362.4|30266.9|30259.9|1881
1632715200000|2021-09-27 04:00:00|30271.9|30264.9|30241.9|30234.9|30289.4|30282.4|30211.9|30204.9|2058
1632718800000|2021-09-27 05:00:00|30239.4|30232.4|30249.4|30242.4|30266.9|30259.9|30231.9|30224.9|3396
1632722400000|2021-09-27 06:00:00|30251.9|30244.9|30251.9|30244.9|30296.9|30289.9|30244.4|30237.4|2634
1632726000000|2021-09-27 07:00:00|30254.4|30247.4|30216.9|30209.9|30271.9|30264.9|30191.9|30184.9|1092
1632729600000|2021-09-27 08:00:00|30214.4|30207.4|30236.9|30229.9|30251.9|30244.9|30206.9|30199.9|722
1632733200000|2021-09-27 09:00:00|30231.9|30224.9|30231.9|30224.9|30284.4|30277.4|30224.4|30217.4|888
1632736800000|2021-09-27 10:00:00|30229.4|30222.4|30176.9|30169.9|30244.4|30237.4|30169.4|30162.4|1241
1632740400000|2021-09-27 11:00:00|30171.9|30164.9|30201.9|30194.9|30221.9|30214.9|30161.9|30154.9|886
1632744000000|2021-09-27 12:00:00|30199.4|30192.4|30169.4|30162.4|30199.4|30192.4|30151.9|30144.9|1347
1632747600000|2021-09-27 13:00:00|30166.9|30159.9|30186.9|30179.9|30201.9|30194.9|30146.9|30139.9|1925
1632751200000|2021-09-27 14:00:00|30184.4|30177.4|30211.9|30204.9|30241.9|30234.9|30179.4|30172.4|1721
1632754800000|2021-09-27 15:00:00|30206.9|30199.9|30191.9|30184.9|30226.9|30219.9|30166.9|30159.9|1189
1632758400000|2021-09-27 16:00:00|30186.9|30179.9|30216.9|30209.9|30219.4|30212.4|30179.4|30172.4|461
1632762000000|2021-09-27 17:00:00|30211.9|30204.9|30236.9|30229.9|30236.9|30229.9|30204.4|30197.4|988
1632765600000|2021-09-27 18:00:00|30234.4|30227.4|30221.9|30214.9|30241.9|30234.9|30214.4|30207.4|828
1632769200000|2021-09-27 19:00:00|30216.9|30209.9|30241.9|30234.9|30251.9|30244.9|30206.9|30199.9|983
1632772800000|2021-09-27 20:00:00|30236.9|30229.9|30242.9|30212.9|30245.9|30232.4|30216.9|30205.9|365
1632776400000|2021-09-27 21:00:00|30243.4|30213.4|30241.9|30211.9|30246|30216|30237.9|30207.9|0
1632780000000|2021-09-27 22:00:00|30243.9|30213.9|30220.9|30205.9|30248.7|30223.4|30215.9|30200.9|64
1632783600000|2021-09-27 23:00:00|30218.4|30203.4|30166.9|30159.9|30251.9|30244.9|30166.9|30159.9|11084
1632787200000|2021-09-28 00:00:00|30176.9|30169.9|30082.3|30075.3|30191.9|30184.9|30014.8|30007.8|5701
1632790800000|2021-09-28 01:00:00|30084.8|30077.8|30062.3|30055.3|30087.3|30080.3|30017.3|30010.3|3534
1632794400000|2021-09-28 02:00:00|30067.3|30060.3|30192.3|30185.3|30207.3|30200.3|30067.3|30060.3|3686
1632798000000|2021-09-28 03:00:00|30189.8|30182.8|30122.3|30115.3|30202.3|30195.3|30117.3|30110.3|2272
1632801600000|2021-09-28 04:00:00|30132.3|30125.3|30142.3|30135.3|30167.3|30160.3|30107.3|30100.3|1819
1632805200000|2021-09-28 05:00:00|30144.8|30137.8|30187.3|30180.3|30207.3|30200.3|30132.3|30125.3|5450
1632808800000|2021-09-28 06:00:00|30003.8|29996.8|29808.8|29801.8|30013.8|30006.8|29808.8|29801.8|4788
1632812400000|2021-09-28 07:00:00|29811.3|29804.3|29788.8|29781.8|29846.3|29839.3|29698.8|29691.8|4122
1632816000000|2021-09-28 08:00:00|29786.3|29779.3|29768.8|29761.8|29798.8|29791.8|29708.8|29701.8|2030
1632819600000|2021-09-28 09:00:00|29773.8|29766.8|29803.8|29796.8|29843.8|29836.8|29753.8|29746.8|2088
1632823200000|2021-09-28 10:00:00|29806.3|29799.3|29803.8|29796.8|29848.8|29841.8|29768.8|29761.8|2229
1632826800000|2021-09-28 11:00:00|29806.3|29799.3|29838.8|29831.8|29843.8|29836.8|29778.8|29771.8|1495
1632830400000|2021-09-28 12:00:00|29841.3|29834.3|29798.8|29791.8|29858.8|29851.8|29793.8|29786.8|1776
1632834000000|2021-09-28 13:00:00|29793.8|29786.8|29688.8|29681.8|29818.8|29811.8|29658.8|29651.8|4853
1632837600000|2021-09-28 14:00:00|29681.3|29674.3|29543.8|29536.8|29693.8|29686.8|29511.3|29504.3|6464
1632841200000|2021-09-28 15:00:00|29548.8|29541.8|29521.3|29514.3|29558.8|29551.8|29458.8|29451.8|3228
1632844800000|2021-09-28 16:00:00|29518.8|29511.8|29508.8|29501.8|29571.3|29564.3|29488.8|29481.8|1760
1632848400000|2021-09-28 17:00:00|29506.3|29499.3|29538.8|29531.8|29593.8|29586.8|29498.8|29491.8|1463
1632852000000|2021-09-28 18:00:00|29541.3|29534.3|29618.8|29611.8|29628.8|29621.8|29498.8|29491.8|2187
1632855600000|2021-09-28 19:00:00|29616.3|29609.3|29528.8|29521.8|29648.8|29641.8|29478.8|29471.8|3191
1632859200000|2021-09-28 20:00:00|29526.3|29519.3|29542.8|29512.8|29562.8|29547.8|29503.8|29492.8|810
1632862800000|2021-09-28 21:00:00|29543|29513|29546.5|29516.5|29555|29525|29540.5|29510.5|0
1632866400000|2021-09-28 22:00:00|29556.4|29526.4|29580.3|29565.3|29590.3|29575.3|29550.3|29522.9|117
1632870000000|2021-09-28 23:00:00|29582.8|29567.8|29563.8|29556.8|29607.8|29592.8|29478.8|29471.8|25245
1632873600000|2021-09-29 00:00:00|29566.3|29559.3|29553.8|29546.8|29678.8|29671.8|29533.8|29526.8|10841
1632877200000|2021-09-29 01:00:00|29551.3|29544.3|29404.1|29397.1|29571.3|29564.3|29384.1|29377.1|7274
1632880800000|2021-09-29 02:00:00|29409.1|29402.1|29429.1|29422.1|29464.1|29457.1|29361.6|29354.6|5090
1632884400000|2021-09-29 03:00:00|29431.6|29424.6|29394.1|29387.1|29479.1|29472.1|29389.1|29382.1|3237
1632888000000|2021-09-29 04:00:00|29391.6|29384.6|29549.1|29542.1|29599.1|29592.1|29359.1|29352.1|4619
1632891600000|2021-09-29 05:00:00|29551.6|29544.6|29524.1|29517.1|29579.1|29572.1|29329.1|29322.1|12252
1632895200000|2021-09-29 06:00:00|29539.1|29532.1|29641.6|29634.6|29709.1|29702.1|29484.1|29477.1|8882
1632898800000|2021-09-29 07:00:00|29644.1|29637.1|29659.1|29652.1|29711.6|29704.6|29611.6|29604.6|2311
1632902400000|2021-09-29 08:00:00|29656.6|29649.6|29744.1|29737.1|29754.1|29747.1|29629.1|29622.1|1691
1632906000000|2021-09-29 09:00:00|29739.1|29732.1|29819.1|29812.1|29834.1|29827.1|29739.1|29732.1|3515
1632909600000|2021-09-29 10:00:00|29821.6|29814.6|29786.6|29779.6|29849.1|29842.1|29779.1|29772.1|1010
1632913200000|2021-09-29 11:00:00|29784.1|29777.1|29771.6|29764.6|29809.1|29802.1|29754.1|29747.1|1622
1632916800000|2021-09-29 12:00:00|29769.1|29762.1|29739.1|29732.1|29799.1|29792.1|29721.6|29714.6|1111
1632920400000|2021-09-29 13:00:00|29741.6|29734.6|29711.6|29704.6|29764.1|29757.1|29604.1|29597.1|2609
1632924000000|2021-09-29 14:00:00|29714.1|29707.1|29809.1|29802.1|29821.6|29814.6|29699.1|29692.1|3182
1632927600000|2021-09-29 15:00:00|29806.6|29799.6|29749.1|29742.1|29824.1|29817.1|29704.1|29697.1|1973
1632931200000|2021-09-29 16:00:00|29746.6|29739.6|29726.6|29719.6|29774.1|29767.1|29679.1|29672.1|1256
1632934800000|2021-09-29 17:00:00|29724.1|29717.1|29724.1|29717.1|29764.1|29757.1|29689.1|29682.1|1015
1632938400000|2021-09-29 18:00:00|29719.1|29712.1|29784.1|29777.1|29809.1|29802.1|29706.6|29699.6|1624
1632942000000|2021-09-29 19:00:00|29786.6|29779.6|29704.1|29697.1|29796.6|29789.6|29654.1|29647.1|2093
1632945600000|2021-09-29 20:00:00|29706.6|29699.6|29758|29728|29758.7|29740.6|29698.1|29683.1|597
1632949200000|2021-09-29 21:00:00|29756.8|29726.8|29752.9|29722.9|29763.6|29733.6|29748.4|29718.4|0
1632952800000|2021-09-29 22:00:00|29754.1|29724.1|29740.6|29725.6|29773.1|29758.1|29733.1|29718.1|30
1632956400000|2021-09-29 23:00:00|29743.1|29728.1|29599.1|29592.1|29798.1|29783.1|29594.1|29587.1|19334
1632960000000|2021-09-30 00:00:00|29596.6|29589.6|29534.1|29527.1|29599.1|29592.1|29494.1|29487.1|6532
1632963600000|2021-09-30 01:00:00|29536.6|29529.6|29414.1|29407.1|29544.1|29537.1|29306.6|29299.6|7969
1632967200000|2021-09-30 02:00:00|29419.1|29412.1|29414.2|29407.2|29469.2|29462.2|29394.2|29387.2|3356
1632970800000|2021-09-30 03:00:00|29411.7|29404.7|29514.2|29507.2|29524.2|29517.2|29384.2|29377.2|3082
1632974400000|2021-09-30 04:00:00|29511.7|29504.7|29584.2|29577.2|29619.2|29612.2|29484.2|29477.2|4155
1632978000000|2021-09-30 05:00:00|29586.7|29579.7|29494.2|29487.2|29634.2|29627.2|29469.2|29462.2|11813
1632981600000|2021-09-30 06:00:00|29481.7|29474.7|29641.7|29634.7|29691.7|29684.7|29471.7|29464.7|6450
1632985200000|2021-09-30 07:00:00|29646.7|29639.7|29694.2|29687.2|29741.7|29734.7|29539.2|29532.2|3241
1632988800000|2021-09-30 08:00:00|29689.2|29682.2|29671.7|29664.7|29699.2|29692.2|29644.2|29637.2|1719
1632992400000|2021-09-30 09:00:00|29669.2|29662.2|29574.2|29567.2|29674.2|29667.2|29574.2|29567.2|1390
1632996000000|2021-09-30 10:00:00|29576.7|29569.7|29546.7|29539.7|29599.2|29592.2|29509.2|29502.2|1495
1632999600000|2021-09-30 11:00:00|29544.2|29537.2|29569.2|29562.2|29599.2|29592.2|29529.2|29522.2|1194
1633003200000|2021-09-30 12:00:00|29571.7|29564.7|29559.2|29552.2|29599.2|29592.2|29549.2|29542.2|894
1633006800000|2021-09-30 13:00:00|29561.7|29554.7|29524.2|29517.2|29579.2|29572.2|29489.2|29482.2|2120
1633010400000|2021-09-30 14:00:00|29526.7|29519.7|29424.2|29417.2|29536.7|29529.7|29419.2|29412.2|3289
1633014000000|2021-09-30 15:00:00|29419.2|29412.2|29379.2|29372.2|29501.7|29494.7|29349.2|29342.2|3937
1633017600000|2021-09-30 16:00:00|29376.7|29369.7|29344.2|29337.2|29386.7|29379.7|29261.7|29254.7|2746
1633021200000|2021-09-30 17:00:00|29349.2|29342.2|29409.2|29402.2|29419.2|29412.2|29334.2|29327.2|1536
1633024800000|2021-09-30 18:00:00|29406.7|29399.7|29439.2|29432.2|29499.2|29492.2|29406.7|29399.7|1443
1633028400000|2021-09-30 19:00:00|29441.7|29434.7|29299.2|29292.2|29489.2|29482.2|29286.7|29279.7|2606
1633032000000|2021-09-30 20:00:00|29294.2|29287.2|29313|29283|29345.7|29330.7|29289.2|29282.2|1028
1633035600000|2021-09-30 21:00:00|29313.3|29283.3|29320.5|29290.5|29325.7|29295.7|29312.4|29282.4|0
1633039200000|2021-09-30 22:00:00|29326.4|29296.4|29365.7|29350.7|29383.2|29368.2|29323.2|29294|332
1633042800000|2021-09-30 23:00:00|29368.2|29353.2|29261.7|29254.7|29388.2|29373.2|29211.7|29204.7|22054
1633046400000|2021-10-01 00:00:00|29251.7|29244.7|29219.2|29212.2|29406.7|29399.7|29214.2|29207.2|7423
1633050000000|2021-10-01 01:00:00|29221.7|29214.7|28909.2|28902.2|29244.2|29237.2|28839.2|28832.2|14577
1633053600000|2021-10-01 02:00:00|28906.7|28899.7|28819.5|28812.5|28914.2|28907.2|28769.2|28762.2|7059
1633057200000|2021-10-01 03:00:00|28817|28810|28699.5|28692.5|28922|28915|28684.5|28677.5|6857
1633060800000|2021-10-01 04:00:00|28702|28695|28814.5|28807.5|28844.5|28837.5|28679.5|28672.5|5209
1633064400000|2021-10-01 05:00:00|28817|28810|28764.5|28757.5|28844.5|28837.5|28709.5|28702.5|8167
1633068000000|2021-10-01 06:00:00|28769.5|28762.5|28782|28775|28889.5|28882.5|28707|28700|7197
1633071600000|2021-10-01 07:00:00|28787|28780|28824.5|28817.5|28882|28875|28694.5|28687.5|3642
1633075200000|2021-10-01 08:00:00|28827|28820|28799.5|28792.5|28864.5|28857.5|28729.5|28722.5|2886
1633078800000|2021-10-01 09:00:00|28804.5|28797.5|28799.5|28792.5|28837|28830|28764.5|28757.5|1551
1633082400000|2021-10-01 10:00:00|28802|28795|28824.5|28817.5|28839.5|28832.5|28794.5|28787.5|1139
1633086000000|2021-10-01 11:00:00|28827|28820|28974.5|28967.5|29019.5|29012.5|28819.5|28812.5|3348
1633089600000|2021-10-01 12:00:00|28979.5|28972.5|28882|28875|29019.5|29012.5|28869.5|28862.5|2846
1633093200000|2021-10-01 13:00:00|28884.5|28877.5|28849.5|28842.5|28999.5|28992.5|28819.5|28812.5|2993
1633096800000|2021-10-01 14:00:00|28847|28840|28792|28785|28924.5|28917.5|28699.5|28692.5|4523
1633100400000|2021-10-01 15:00:00|28794.5|28787.5|28864.5|28857.5|28914.5|28907.5|28739.5|28732.5|4226
1633104000000|2021-10-01 16:00:00|28869.5|28862.5|28869.5|28862.5|28897|28890|28834.5|28827.5|1076
1633107600000|2021-10-01 17:00:00|28872|28865|28974.5|28967.5|29004.5|28997.5|28849.5|28842.5|2334
1633111200000|2021-10-01 18:00:00|28977|28970|29059.5|29052.5|29077|29070|28974.5|28967.5|1511
1633114800000|2021-10-01 19:00:00|29064.5|29057.5|29064.5|29057.5|29142|29135|29034.5|29027.5|3195
1633118400000|2021-10-01 20:00:00|29067|29060|29043.5|29028.5|29098.5|29083.5|29038.5|29023.5|734
1633298400000|2021-10-03 22:00:00|29068.5|29053.5|29158.5|29143.5|29166|29151|29041|29026|254
1633302000000|2021-10-03 23:00:00|29163.5|29148.5|29079.5|29072.5|29194.5|29187.5|29064.5|29057.5|26635
1633305600000|2021-10-04 00:00:00|29074.5|29067.5|28704.5|28697.5|29074.5|29067.5|28579.5|28572.5|10557
1633309200000|2021-10-04 01:00:00|28694.5|28687.5|28487|28480|28699.5|28692.5|28364.5|28357.5|8114
1633312800000|2021-10-04 02:00:00|28484.5|28477.5|28524.3|28517.3|28586.8|28579.8|28404.3|28397.3|5209
1633316400000|2021-10-04 03:00:00|28526.8|28519.8|28374.3|28367.3|28529.3|28522.3|28374.3|28367.3|3403
1633320000000|2021-10-04 04:00:00|28369.3|28362.3|28484.3|28477.3|28519.3|28512.3|28339.3|28332.3|4502
1633323600000|2021-10-04 05:00:00|28489.3|28482.3|28449.3|28442.3|28541.8|28534.8|28394.3|28387.3|8867
1633327200000|2021-10-04 06:00:00|28451.8|28444.8|28249.3|28242.3|28464.3|28457.3|28179.3|28172.3|7567
1633330800000|2021-10-04 07:00:00|28241.8|28234.8|28219.3|28212.3|28314.3|28307.3|28114.3|28107.3|4821
1633334400000|2021-10-04 08:00:00|28224.3|28217.3|28309.3|28302.3|28316.8|28309.8|28204.3|28197.3|3093
1633338000000|2021-10-04 09:00:00|28311.8|28304.8|28334.3|28327.3|28361.8|28354.8|28289.3|28282.3|3071
1633341600000|2021-10-04 10:00:00|28336.8|28329.8|28379.3|28372.3|28396.8|28389.8|28324.3|28317.3|1976
1633345200000|2021-10-04 11:00:00|28381.8|28374.8|28271.8|28264.8|28384.3|28377.3|28229.3|28222.3|1693
1633348800000|2021-10-04 12:00:00|28274.3|28267.3|28344.3|28337.3|28364.3|28357.3|28259.3|28252.3|1655
1633352400000|2021-10-04 13:00:00|28346.8|28339.8|28299.3|28292.3|28369.3|28362.3|28264.3|28257.3|3316
1633356000000|2021-10-04 14:00:00|28294.3|28287.3|27734.3|27727.3|28314.3|28307.3|27641.8|27634.8|12096
1633359600000|2021-10-04 15:00:00|27729.3|27722.3|27796.8|27789.8|27874.3|27867.3|27679.3|27672.3|7196
1633363200000|2021-10-04 16:00:00|27794.3|27787.3|27731.8|27724.8|27804.3|27797.3|27709.3|27702.3|2459
1633366800000|2021-10-04 17:00:00|27729.3|27722.3|27704.3|27697.3|27776.8|27769.8|27694.3|27687.3|2020
1633370400000|2021-10-04 18:00:00|27706.8|27699.8|27779.3|27772.3|27816.8|27809.8|27704.3|27697.3|1402
1633374000000|2021-10-04 19:00:00|27781.8|27774.8|27904.3|27897.3|27919.3|27912.3|27779.3|27772.3|3828
1633377600000|2021-10-04 20:00:00|27901.8|27894.8|27887.9|27857.9|27914.3|27907.3|27845.8|27830.8|886
1633381200000|2021-10-04 21:00:00|27886.3|27856.3|27890.9|27860.9|27892.3|27862.3|27882.6|27852.6|0
1633384800000|2021-10-04 22:00:00|27899.7|27869.7|27955.8|27940.8|27973.3|27958.3|27850.8|27835.8|447
1633388400000|2021-10-04 23:00:00|27953.3|27938.3|27866.8|27859.8|27980.8|27965.8|27794.3|27787.3|31932
1633392000000|2021-10-05 00:00:00|27869.3|27862.3|27636.8|27629.8|27991.8|27984.8|27604.3|27597.3|14673
1633395600000|2021-10-05 01:00:00|27639.3|27632.3|27589.3|27582.3|27669.3|27662.3|27451.8|27444.8|10757
1633399200000|2021-10-05 02:00:00|27586.8|27579.8|27824.8|27817.8|27852.3|27845.3|27544.3|27537.3|7780
1633402800000|2021-10-05 03:00:00|27822.3|27815.3|27929.8|27922.8|27942.3|27935.3|27752.3|27745.3|5627
1633406400000|2021-10-05 04:00:00|27927.3|27920.3|27799.8|27792.8|27929.8|27922.8|27754.8|27747.8|4622
1633410000000|2021-10-05 05:00:00|27797.3|27790.3|27809.8|27802.8|27874.8|27867.8|27694.8|27687.8|9195
1633413600000|2021-10-05 06:00:00|27819.8|27812.8|27789.8|27782.8|27862.3|27855.3|27722.3|27715.3|6976
1633417200000|2021-10-05 07:00:00|27784.8|27777.8|27687.3|27680.3|27889.8|27882.8|27684.8|27677.8|3294
1633420800000|2021-10-05 08:00:00|27689.8|27682.8|28009.8|28002.8|28014.8|28007.8|27674.8|27667.8|4068
1633424400000|2021-10-05 09:00:00|28007.3|28000.3|28054.8|28047.8|28089.8|28082.8|27997.3|27990.3|3101
1633428000000|2021-10-05 10:00:00|28059.8|28052.8|28009.8|28002.8|28059.8|28052.8|27959.8|27952.8|1857
1633431600000|2021-10-05 11:00:00|28004.8|27997.8|28032.3|28025.3|28072.3|28065.3|27972.3|27965.3|1481
1633435200000|2021-10-05 12:00:00|28029.8|28022.8|28039.8|28032.8|28049.8|28042.8|27994.8|27987.8|861
1633438800000|2021-10-05 13:00:00|28042.3|28035.3|28079.8|28072.8|28104.8|28097.8|27967.3|27960.3|4557
1633442400000|2021-10-05 14:00:00|28077.3|28070.3|28219.8|28212.8|28239.8|28232.8|28077.3|28070.3|4241
1633446000000|2021-10-05 15:00:00|28217.3|28210.3|28209.8|28202.8|28262.3|28255.3|28159.8|28152.8|2729
1633449600000|2021-10-05 16:00:00|28207.3|28200.3|28214.8|28207.8|28239.8|28232.8|28184.8|28177.8|1317
1633453200000|2021-10-05 17:00:00|28212.3|28205.3|28254.8|28247.8|28254.8|28247.8|28189.8|28182.8|719
1633456800000|2021-10-05 18:00:00|28257.3|28250.3|28274.8|28267.8|28279.8|28272.8|28234.8|28227.8|942
1633460400000|2021-10-05 19:00:00|28269.8|28262.8|28184.8|28177.8|28289.8|28282.8|28174.8|28167.8|1222
1633464000000|2021-10-05 20:00:00|28179.8|28172.8|28196.2|28166.2|28228.8|28220.3|28166.3|28151.3|678
1633467600000|2021-10-05 21:00:00|28196.1|28166.1|28203.3|28173.3|28205.2|28175.2|28194.5|28164.5|0
1633471200000|2021-10-05 22:00:00|28200.9|28170.9|28216.3|28201.3|28248.8|28233.8|28197.5|28167.5|91
1633474800000|2021-10-05 23:00:00|28218.8|28203.8|28032.3|28025.3|28223.8|28208.8|27994.8|27987.8|21323
1633478400000|2021-10-06 00:00:00|28034.8|28027.8|28054.8|28047.8|28207.3|28200.3|28004.8|27997.8|9072
1633482000000|2021-10-06 01:00:00|28059.8|28052.8|27652.3|27645.3|28079.8|28072.8|27464.8|27457.8|13390
1633485600000|2021-10-06 02:00:00|27654.8|27647.8|27309.8|27302.8|27654.8|27647.8|27209.8|27202.8|9302
1633489200000|2021-10-06 03:00:00|27307.3|27300.3|27479.8|27472.8|27559.8|27552.8|27174.8|27167.8|8728
1633492800000|2021-10-06 04:00:00|27484.8|27477.8|27529.8|27522.8|27539.8|27532.8|27294.8|27287.8|5391
1633496400000|2021-10-06 05:00:00|27524.8|27517.8|27519.8|27512.8|27652.3|27645.3|27424.8|27417.8|10888
1633500000000|2021-10-06 06:00:00|27514.8|27507.8|27469.8|27462.8|27519.8|27512.8|27399.8|27392.8|6385
1633503600000|2021-10-06 07:00:00|27467.3|27460.3|27204.8|27197.8|27469.8|27462.8|27099.8|27092.8|7054
1633507200000|2021-10-06 08:00:00|27207.3|27200.3|27184.8|27177.8|27284.8|27277.8|26982.3|26975.3|8119
1633510800000|2021-10-06 09:00:00|27179.8|27172.8|27164.8|27157.8|27182.3|27175.3|27042.3|27035.3|2918
1633514400000|2021-10-06 10:00:00|27167.3|27160.3|27127.3|27120.3|27194.8|27187.8|27094.8|27087.8|1841
1633518000000|2021-10-06 11:00:00|27129.8|27122.8|27204.8|27197.8|27209.8|27202.8|27109.8|27102.8|2144
1633521600000|2021-10-06 12:00:00|27209.8|27202.8|27187.3|27180.3|27314.8|27307.8|27169.8|27162.8|3144
1633525200000|2021-10-06 13:00:00|27184.8|27177.8|27119.8|27112.8|27319.8|27312.8|27119.8|27112.8|5150
1633528800000|2021-10-06 14:00:00|27114.8|27107.8|27424.8|27417.8|27429.8|27422.8|27059.8|27052.8|7794
1633532400000|2021-10-06 15:00:00|27422.3|27415.3|27514.8|27507.8|27519.8|27512.8|27337.3|27330.3|5922
1633536000000|2021-10-06 16:00:00|27512.3|27505.3|27389.8|27382.8|27524.8|27517.8|27359.8|27352.8|7167
1633539600000|2021-10-06 17:00:00|27394.8|27387.8|27604.8|27597.8|27644.8|27637.8|27329.8|27322.8|3128
1633543200000|2021-10-06 18:00:00|27609.8|27602.8|27699.8|27692.8|27762.3|27755.3|27579.8|27572.8|3038
1633546800000|2021-10-06 19:00:00|27677.3|27670.3|27734.8|27727.8|27759.8|27752.8|27667.3|27660.3|3601
1633550400000|2021-10-06 20:00:00|27729.8|27722.8|27698.4|27668.4|27729.8|27722.8|27673.8|27658.8|645
1633554000000|2021-10-06 21:00:00|27698.2|27668.2|27704|27674|27704.4|27674.4|27696.7|27666.7|0
1633557600000|2021-10-06 22:00:00|27701.8|27671.8|27736.3|27721.3|27763.8|27748.8|27681.3|27666.3|218
1633561200000|2021-10-06 23:00:00|27738.8|27723.8|27692.3|27685.3|27761.3|27746.3|27572.3|27565.3|34983
1633564800000|2021-10-07 00:00:00|27689.8|27682.8|27804.8|27797.8|27879.8|27872.8|27614.8|27607.8|10832
1633568400000|2021-10-07 01:00:00|27814.8|27807.8|27949.7|27942.7|27994.7|27987.7|27784.8|27777.8|7631
1633572000000|2021-10-07 02:00:00|27952.2|27945.2|27959.7|27952.7|28044.7|28037.7|27917.2|27910.2|4646
1633575600000|2021-10-07 03:00:00|27954.7|27947.7|27777.2|27770.2|27959.7|27952.7|27754.7|27747.7|3911
1633579200000|2021-10-07 04:00:00|27779.7|27772.7|27684.7|27677.7|27834.7|27827.7|27634.7|27627.7|3877
1633582800000|2021-10-07 05:00:00|27674.7|27667.7|27689.7|27682.7|27792.2|27785.2|27642.2|27635.2|8541
1633586400000|2021-10-07 06:00:00|27684.7|27677.7|27794.7|27787.7|27854.7|27847.7|27664.7|27657.7|7621
1633590000000|2021-10-07 07:00:00|27799.7|27792.7|27867.2|27860.2|27869.7|27862.7|27744.7|27737.7|1894
1633593600000|2021-10-07 08:00:00|27864.7|27857.7|27884.7|27877.7|27939.7|27932.7|27809.7|27802.7|3307
1633597200000|2021-10-07 09:00:00|27887.2|27880.2|27894.7|27887.7|27904.7|27897.7|27849.7|27842.7|894
1633600800000|2021-10-07 10:00:00|27902.2|27895.2|27919.7|27912.7|27924.7|27917.7|27864.7|27857.7|1031
1633604400000|2021-10-07 11:00:00|27924.7|27917.7|27954.7|27947.7|27964.7|27957.7|27909.7|27902.7|1177
1633608000000|2021-10-07 12:00:00|27952.2|27945.2|27949.7|27942.7|27972.2|27965.2|27922.2|27915.2|1434
1633611600000|2021-10-07 13:00:00|27954.7|27947.7|27987.2|27980.2|28002.2|27995.2|27877.2|27870.2|3497
1633615200000|2021-10-07 14:00:00|27989.7|27982.7|28074.7|28067.7|28084.7|28077.7|27979.7|27972.7|2837
1633618800000|2021-10-07 15:00:00|28079.7|28072.7|28094.7|28087.7|28104.7|28097.7|28024.7|28017.7|2156
1633622400000|2021-10-07 16:00:00|28092.2|28085.2|28124.7|28117.7|28132.2|28125.2|28079.7|28072.7|1442
1633626000000|2021-10-07 17:00:00|28122.2|28115.2|28137.2|28130.2|28159.7|28152.7|28099.7|28092.7|1114
1633629600000|2021-10-07 18:00:00|28134.7|28127.7|28064.7|28057.7|28139.7|28132.7|28034.7|28027.7|1159
1633633200000|2021-10-07 19:00:00|28059.7|28052.7|28049.7|28042.7|28144.7|28137.7|28039.7|28032.7|2227
1633636800000|2021-10-07 20:00:00|28047.2|28040.2|28082.1|28052.1|28088.7|28073.7|28037.2|28030.2|750
1633640400000|2021-10-07 21:00:00|28082.4|28052.4|28091.5|28061.5|28095.8|28065.8|28079.8|28049.8|0
1633644000000|2021-10-07 22:00:00|28090.8|28060.8|28088.7|28073.7|28106.2|28091.2|28058.7|28043.7|304
1633647600000|2021-10-07 23:00:00|28091.2|28076.2|28127.2|28120.2|28149.7|28142.7|27992.2|27985.2|17098
1633651200000|2021-10-08 00:00:00|28112.2|28105.2|28252.2|28245.2|28257.2|28250.2|28029.7|28022.7|9806
1633654800000|2021-10-08 01:00:00|28249.7|28242.7|28289.6|28282.6|28329.6|28322.6|28199.6|28192.6|5276
1633658400000|2021-10-08 02:00:00|28287.1|28280.1|28264.6|28257.6|28314.6|28307.6|28234.6|28227.6|2211
1633662000000|2021-10-08 03:00:00|28267.1|28260.1|28179.6|28172.6|28272.1|28265.1|28164.6|28157.6|3344
1633665600000|2021-10-08 04:00:00|28177.1|28170.1|28144.6|28137.6|28199.6|28192.6|28129.6|28122.6|2220
1633669200000|2021-10-08 05:00:00|28147.1|28140.1|28064.6|28057.6|28187.1|28180.1|28049.6|28042.6|8549
1633672800000|2021-10-08 06:00:00|28054.6|28047.6|28119.6|28112.6|28154.6|28147.6|28012.1|28005.1|6652
1633676400000|2021-10-08 07:00:00|28117.1|28110.1|28049.6|28042.6|28149.6|28142.6|28004.6|27997.6|1948
1633680000000|2021-10-08 08:00:00|28047.1|28040.1|28054.6|28047.6|28102.1|28095.1|28014.6|28007.6|1509
1633683600000|2021-10-08 09:00:00|28057.1|28050.1|28094.6|28087.6|28102.1|28095.1|28027.1|28020.1|539
1633687200000|2021-10-08 10:00:00|28092.1|28085.1|28099.6|28092.6|28149.6|28142.6|28079.6|28072.6|721
1633690800000|2021-10-08 11:00:00|28102.1|28095.1|28134.6|28127.6|28144.6|28137.6|28102.1|28095.1|495
1633694400000|2021-10-08 12:00:00|28132.1|28125.1|28119.6|28112.6|28184.6|28177.6|28029.6|28022.6|2897
1633698000000|2021-10-08 13:00:00|28117.1|28110.1|28074.6|28067.6|28159.6|28152.6|28054.6|28047.6|2298
1633701600000|2021-10-08 14:00:00|28077.1|28070.1|28114.6|28107.6|28152.1|28145.1|28077.1|28070.1|1937
1633705200000|2021-10-08 15:00:00|28117.1|28110.1|28099.6|28092.6|28154.6|28147.6|28092.1|28085.1|1508
1633708800000|2021-10-08 16:00:00|28104.6|28097.6|28094.6|28087.6|28114.6|28107.6|28074.6|28067.6|956
1633712400000|2021-10-08 17:00:00|28099.6|28092.6|28094.6|28087.6|28114.6|28107.6|28049.6|28042.6|1058
1633716000000|2021-10-08 18:00:00|28092.1|28085.1|28099.6|28092.6|28139.6|28132.6|28084.6|28077.6|778
1633719600000|2021-10-08 19:00:00|28104.6|28097.6|28079.6|28072.6|28124.6|28117.6|28034.6|28027.6|1046
1633723200000|2021-10-08 20:00:00|28074.6|28067.6|28053.6|28038.6|28089.6|28082.6|28038.6|28023.6|359
1633903200000|2021-10-10 22:00:00|28163.6|28148.6|28123.6|28108.6|28268.6|28253.6|28113.6|28098.6|1264
1633906800000|2021-10-10 23:00:00|28128.6|28113.6|27974.6|27967.6|28151.1|28136.1|27964.6|27957.6|11579
1633910400000|2021-10-11 00:00:00|27972.1|27965.1|28312.1|28305.1|28359.6|28352.6|27894.6|27887.6|12125
1633914000000|2021-10-11 01:00:00|28309.6|28302.6|28489.3|28482.3|28594.3|28587.3|28309.6|28302.6|8158
1633917600000|2021-10-11 02:00:00|28491.8|28484.8|28464.3|28457.3|28549.3|28542.3|28464.3|28457.3|2621
1633921200000|2021-10-11 03:00:00|28466.8|28459.8|28476.8|28469.8|28541.8|28534.8|28441.8|28434.8|2162
1633924800000|2021-10-11 04:00:00|28479.3|28472.3|28474.3|28467.3|28519.3|28512.3|28459.3|28452.3|1549
1633928400000|2021-10-11 05:00:00|28476.8|28469.8|28489.3|28482.3|28494.3|28487.3|28439.3|28432.3|6557
1633932000000|2021-10-11 06:00:00|28499.3|28492.3|28474.3|28467.3|28509.3|28502.3|28454.3|28447.3|5430
1633935600000|2021-10-11 07:00:00|28471.8|28464.8|28506.8|28499.8|28564.3|28557.3|28439.3|28432.3|2381
1633939200000|2021-10-11 08:00:00|28509.3|28502.3|28511.8|28504.8|28549.3|28542.3|28479.3|28472.3|1605
1633942800000|2021-10-11 09:00:00|28509.3|28502.3|28529.3|28522.3|28544.3|28537.3|28504.3|28497.3|584
1633946400000|2021-10-11 10:00:00|28531.8|28524.8|28494.3|28487.3|28536.8|28529.8|28484.3|28477.3|761
1633950000000|2021-10-11 11:00:00|28496.8|28489.8|28531.8|28524.8|28564.3|28557.3|28484.3|28477.3|779
1633953600000|2021-10-11 12:00:00|28529.3|28522.3|28679.3|28672.3|28679.3|28672.3|28504.3|28497.3|1922
1633957200000|2021-10-11 13:00:00|28674.3|28667.3|28769.3|28762.3|28774.3|28767.3|28659.3|28652.3|2607
1633960800000|2021-10-11 14:00:00|28771.8|28764.8|28726.8|28719.8|28784.3|28777.3|28724.3|28717.3|1721
1633964400000|2021-10-11 15:00:00|28729.3|28722.3|28739.3|28732.3|28749.3|28742.3|28684.3|28677.3|1583
1633968000000|2021-10-11 16:00:00|28736.8|28729.8|28654.3|28647.3|28744.3|28737.3|28634.3|28627.3|1595
1633971600000|2021-10-11 17:00:00|28649.3|28642.3|28556.8|28549.8|28649.3|28642.3|28536.8|28529.8|1141
1633975200000|2021-10-11 18:00:00|28554.3|28547.3|28584.3|28577.3|28589.3|28582.3|28529.3|28522.3|931
1633978800000|2021-10-11 19:00:00|28581.8|28574.8|28474.3|28467.3|28589.3|28582.3|28474.3|28467.3|1112
1633982400000|2021-10-11 20:00:00|28479.3|28472.3|28482.1|28452.1|28490.8|28475.8|28454.3|28445.8|421
1633986000000|2021-10-11 21:00:00|28482.5|28452.5|28486.6|28456.6|28488.3|28458.3|28479.4|28449.4|0
1633989600000|2021-10-11 22:00:00|28487|28457|28445.5|28430.5|28500.5|28485.5|28438|28423|111
1633993200000|2021-10-11 23:00:00|28448|28433|28436.5|28429.5|28508|28493|28354|28347|2560
1633996800000|2021-10-12 00:00:00|28434|28427|28274|28267|28474|28467|28219|28212|9161
1634000400000|2021-10-12 01:00:00|28276.5|28269.5|28259|28252|28304|28297|28159|28152|5132
1634004000000|2021-10-12 02:00:00|28261.5|28254.5|28294|28287|28314|28307|28216.5|28209.5|2246
1634007600000|2021-10-12 03:00:00|28291.5|28284.5|28209|28202|28341.5|28334.5|28209|28202|1719
1634011200000|2021-10-12 04:00:00|28211.5|28204.5|28244|28237|28256.5|28249.5|28184|28177|2265
1634014800000|2021-10-12 05:00:00|28241.5|28234.5|28224|28217|28294|28287|28216.5|28209.5|4609
1634018400000|2021-10-12 06:00:00|28219|28212|28011.5|28004.5|28224|28217|27964|27957|6871
1634022000000|2021-10-12 07:00:00|28014|28007|28126.5|28119.5|28144|28137|27984|27977|2628
1634025600000|2021-10-12 08:00:00|28129|28122|28214|28207|28214|28207|28074|28067|1803
1634029200000|2021-10-12 09:00:00|28216.5|28209.5|28239|28232|28266.5|28259.5|28209|28202|1475
1634032800000|2021-10-12 10:00:00|28241.5|28234.5|28261.5|28254.5|28269|28262|28206.5|28199.5|889
1634036400000|2021-10-12 11:00:00|28259|28252|28226.5|28219.5|28269|28262|28211.5|28204.5|842
1634040000000|2021-10-12 12:00:00|28224|28217|28296.5|28289.5|28319|28312|28219|28212|1321
1634043600000|2021-10-12 13:00:00|28299|28292|28226.5|28219.5|28364|28357|28219|28212|2979
1634047200000|2021-10-12 14:00:00|28229|28222|28249|28242|28289|28282|28189|28182|2565
1634050800000|2021-10-12 15:00:00|28254|28247|28309|28302|28319|28312|28254|28247|1509
1634054400000|2021-10-12 16:00:00|28314|28307|28279|28272|28354|28347|28266.5|28259.5|1230
1634058000000|2021-10-12 17:00:00|28276.5|28269.5|28294|28287|28319|28312|28249|28242|798
1634061600000|2021-10-12 18:00:00|28289|28282|28244|28237|28329|28322|28244|28237|1033
1634065200000|2021-10-12 19:00:00|28246.5|28239.5|28154|28147|28249|28242|28134|28127|2578
1634068800000|2021-10-12 20:00:00|28159|28152|28133.7|28103.7|28159|28152|28093|28078|741
1634072400000|2021-10-12 21:00:00|28134.4|28104.4|28134.5|28104.5|28138.6|28108.6|28125|28095|0
1634076000000|2021-10-12 22:00:00|28136.9|28106.9|28121|28106|28148|28133|28101|28086|131
1634079600000|2021-10-12 23:00:00|28123.5|28108.5|28052|28045|28157|28150|28034.5|28027.5|17164
1634083200000|2021-10-13 00:00:00|28049.5|28042.5|28347|28340|28379.5|28372.5|27992|27985|9209
1634086800000|2021-10-13 01:00:00|28344.5|28337.5|28179.5|28172.5|28359.5|28352.5|28139.5|28132.5|4109
1634090400000|2021-10-13 02:00:00|28182|28175|28164.5|28157.5|28224.5|28217.5|28142|28135|1694
1634094000000|2021-10-13 03:00:00|28167|28160|28174.5|28167.5|28247|28240|28164.5|28157.5|1718
1634097600000|2021-10-13 04:00:00|28179.5|28172.5|28179.5|28172.5|28199.5|28192.5|28144.5|28137.5|1413
1634101200000|2021-10-13 05:00:00|28184.5|28177.5|28169.5|28162.5|28209.5|28202.5|28137|28130|2999
1634104800000|2021-10-13 06:00:00|28167|28160|28134.5|28127.5|28184.5|28177.5|28114.5|28107.5|2976
1634108400000|2021-10-13 07:00:00|28139.5|28132.5|28184.5|28177.5|28194.5|28187.5|28049.5|28042.5|1137
1634112000000|2021-10-13 08:00:00|28179.5|28172.5|28234.5|28227.5|28274.5|28267.5|28144.5|28137.5|1494
1634115600000|2021-10-13 09:00:00|28229.5|28222.5|28274.5|28267.5|28289.5|28282.5|28219.5|28212.5|804
1634119200000|2021-10-13 10:00:00|28277|28270|28234.5|28227.5|28294.5|28287.5|28229.5|28222.5|860
1634122800000|2021-10-13 11:00:00|28229.5|28222.5|28247|28240|28264.5|28257.5|28227|28220|598
1634126400000|2021-10-13 12:00:00|28249.5|28242.5|28189.5|28182.5|28279.5|28272.5|28177|28170|2470
1634130000000|2021-10-13 13:00:00|28184.5|28177.5|28154.5|28147.5|28259.5|28252.5|28144.5|28137.5|2413
1634133600000|2021-10-13 14:00:00|28152|28145|28144.5|28137.5|28169.5|28162.5|28074.5|28067.5|2837
1634137200000|2021-10-13 15:00:00|28149.5|28142.5|28209.5|28202.5|28239.5|28232.5|28139.5|28132.5|2241
1634140800000|2021-10-13 16:00:00|28214.5|28207.5|28189.5|28182.5|28219.5|28212.5|28169.5|28162.5|953
1634144400000|2021-10-13 17:00:00|28192|28185|28209.5|28202.5|28254.5|28247.5|28189.5|28182.5|767
1634148000000|2021-10-13 18:00:00|28204.5|28197.5|28159.5|28152.5|28269.5|28262.5|28144.5|28137.5|1324
1634151600000|2021-10-13 19:00:00|28157|28150|28199.5|28192.5|28199.5|28192.5|28144.5|28137.5|968
1634155200000|2021-10-13 20:00:00|28197|28190|28215.7|28185.7|28219.5|28212.5|28176|28161|341
1634158800000|2021-10-13 21:00:00|28214.5|28184.5|28218.9|28188.9|28219.6|28189.6|28213.8|28183.8|0
1634162400000|2021-10-13 22:00:00|28217|28187|28236|28221|28253.5|28238.5|28203.5|28185.9|175
1634166000000|2021-10-13 23:00:00|28233.5|28218.5|28277.5|28270.5|28352.5|28345.5|28230|28218.5|12757
1634169600000|2021-10-14 00:00:00|28262.5|28255.5|28405|28398|28510|28503|28235|28228|7538
1634173200000|2021-10-14 01:00:00|28407.5|28400.5|28395|28388|28470|28463|28375|28368|2656
1634176800000|2021-10-14 02:00:00|28392.5|28385.5|28457.5|28450.5|28462.5|28455.5|28385|28378|1365
1634180400000|2021-10-14 03:00:00|28455|28448|28540|28533|28590|28583|28440|28433|2625
1634184000000|2021-10-14 04:00:00|28535|28528|28515|28508|28545|28538|28475|28468|1472
1634187600000|2021-10-14 05:00:00|28505|28498|28560|28553|28565|28558|28485|28478|3812
1634191200000|2021-10-14 06:00:00|28565|28558|28650|28643|28655|28648|28520|28513|5142
1634194800000|2021-10-14 07:00:00|28647.5|28640.5|28605|28598|28652.5|28645.5|28585|28578|1168
1634198400000|2021-10-14 08:00:00|28610|28603|28675|28668|28705|28698|28607.5|28600.5|1934
1634202000000|2021-10-14 09:00:00|28677.5|28670.5|28652.5|28645.5|28700|28693|28645|28638|726
1634205600000|2021-10-14 10:00:00|28650|28643|28665|28658|28670|28663|28630|28623|814
1634209200000|2021-10-14 11:00:00|28660|28653|28695|28688|28695|28688|28645|28638|736
1634212800000|2021-10-14 12:00:00|28700|28693|28685|28678|28710|28703|28680|28673|922
1634216400000|2021-10-14 13:00:00|28690|28683|28665|28658|28710|28703|28637.5|28630.5|1807
1634220000000|2021-10-14 14:00:00|28667.5|28660.5|28725|28718|28745|28738|28660|28653|2289
1634223600000|2021-10-14 15:00:00|28720|28713|28705|28698|28720|28713|28675|28668|1853
1634227200000|2021-10-14 16:00:00|28707.5|28700.5|28705|28698|28710|28703|28685|28678|1247
1634230800000|2021-10-14 17:00:00|28707.5|28700.5|28715|28708|28720|28713|28670|28663|1161
1634234400000|2021-10-14 18:00:00|28720|28713|28725|28718|28730|28723|28705|28698|739
1634238000000|2021-10-14 19:00:00|28720|28713|28732.5|28725.5|28745|28738|28690|28683|1791
1634241600000|2021-10-14 20:00:00|28735|28728|28827.9|28797.9|28828.2|28806.5|28730|28723|969
1634245200000|2021-10-14 21:00:00|28828|28798|28854.7|28824.7|28856.5|28826.5|28815.7|28785.7|0
1634248800000|2021-10-14 22:00:00|28851|28821|28809.5|28794.5|28853.3|28823.3|28801.5|28786.5|99
1634252400000|2021-10-14 23:00:00|28812|28797|28878|28871|28905.5|28898.5|28775.5|28764.5|11661
1634256000000|2021-10-15 00:00:00|28850.5|28843.5|28838|28831|28863|28856|28735.5|28728.5|10124
1634259600000|2021-10-15 01:00:00|28840.5|28833.5|28870.5|28863.5|28880.5|28873.5|28738|28731|4553
1634263200000|2021-10-15 02:00:00|28868|28861|28955.5|28948.5|28965.5|28958.5|28860.5|28853.5|3660
1634266800000|2021-10-15 03:00:00|28958|28951|28995.5|28988.5|29000.5|28993.5|28940.5|28933.5|2252
1634270400000|2021-10-15 04:00:00|29000.5|28993.5|28950.5|28943.5|29008|29001|28925.5|28918.5|1871
1634274000000|2021-10-15 05:00:00|28955.5|28948.5|29058|29051|29058|29051|28950.5|28943.5|6351
1634277600000|2021-10-15 06:00:00|29065.5|29058.5|29125.5|29118.5|29150.5|29143.5|29065.5|29058.5|6162
1634281200000|2021-10-15 07:00:00|29128|29121|29100.5|29093.5|29140.5|29133.5|29080.5|29073.5|1325
1634284800000|2021-10-15 08:00:00|29095.5|29088.5|29125.5|29118.5|29140.5|29133.5|29095.5|29088.5|884
1634288400000|2021-10-15 09:00:00|29128|29121|29160.5|29153.5|29175.5|29168.5|29120.5|29113.5|878
1634292000000|2021-10-15 10:00:00|29158|29151|29130.5|29123.5|29165.5|29158.5|29125.5|29118.5|1425
1634295600000|2021-10-15 11:00:00|29128|29121|29138|29131|29165.5|29158.5|29125.5|29118.5|708
1634299200000|2021-10-15 12:00:00|29140.5|29133.5|29165.5|29158.5|29180.5|29173.5|29115.5|29108.5|1149
1634302800000|2021-10-15 13:00:00|29160.5|29153.5|29250.5|29243.5|29260.5|29253.5|29150.5|29143.5|2236
1634306400000|2021-10-15 14:00:00|29248|29241|29160.5|29153.5|29253|29246|29085.5|29078.5|2836
1634310000000|2021-10-15 15:00:00|29163|29156|29168|29161|29200.5|29193.5|29150.5|29143.5|2374
1634313600000|2021-10-15 16:00:00|29165.5|29158.5|29170.5|29163.5|29185.5|29178.5|29145.5|29138.5|745
1634317200000|2021-10-15 17:00:00|29175.5|29168.5|29200.5|29193.5|29200.5|29193.5|29145.5|29138.5|1212
1634320800000|2021-10-15 18:00:00|29205.5|29198.5|29198|29191|29230.5|29223.5|29175.5|29168.5|701
1634324400000|2021-10-15 19:00:00|29195.5|29188.5|29188|29181|29200.5|29193.5|29145.5|29138.5|1362
1634328000000|2021-10-15 20:00:00|29185.5|29178.5|29197|29182|29204.5|29189.5|29165.5|29158.5|412
1634508000000|2021-10-17 22:00:00|29209.5|29179.5|29199.5|29184.5|29289.5|29274.5|29177|29162|272
1634511600000|2021-10-17 23:00:00|29202|29187|29108.4|29101.4|29219.5|29204.5|29100.9|29093.9|13084
1634515200000|2021-10-18 00:00:00|29110.9|29103.9|29055.9|29048.9|29150.9|29143.9|28950.9|28943.9|9919
1634518800000|2021-10-18 01:00:00|29053.4|29046.4|29000.9|28993.9|29063.4|29056.4|28925.9|28918.9|4087
1634522400000|2021-10-18 02:00:00|28998.4|28991.4|28985.9|28978.9|29040.9|29033.9|28943.4|28936.4|2055
1634526000000|2021-10-18 03:00:00|28988.4|28981.4|29005.9|28998.9|29038.4|29031.4|28975.9|28968.9|1286
1634529600000|2021-10-18 04:00:00|29003.4|28996.4|28995.9|28988.9|29020.9|29013.9|28985.9|28978.9|1356
1634533200000|2021-10-18 05:00:00|28998.4|28991.4|29020.9|29013.9|29050.9|29043.9|28985.9|28978.9|4440
1634536800000|2021-10-18 06:00:00|29018.4|29011.4|28935.9|28928.9|29020.9|29013.9|28900.9|28893.9|3806
1634540400000|2021-10-18 07:00:00|28938.4|28931.4|28915.9|28908.9|28945.9|28938.9|28860.9|28853.9|1264
1634544000000|2021-10-18 08:00:00|28910.9|28903.9|28925.9|28918.9|28955.9|28948.9|28905.9|28898.9|928
1634547600000|2021-10-18 09:00:00|28928.4|28921.4|28930.9|28923.9|28950.9|28943.9|28910.9|28903.9|873
1634551200000|2021-10-18 10:00:00|28928.4|28921.4|28925.9|28918.9|28953.4|28946.4|28910.9|28903.9|763
1634554800000|2021-10-18 11:00:00|28928.4|28921.4|28940.9|28933.9|28965.9|28958.9|28928.4|28921.4|773
1634558400000|2021-10-18 12:00:00|28935.9|28928.9|28883.4|28876.4|28935.9|28928.9|28875.9|28868.9|1157
1634562000000|2021-10-18 13:00:00|28880.9|28873.9|28965.9|28958.9|28975.9|28968.9|28865.9|28858.9|1629
1634565600000|2021-10-18 14:00:00|28960.9|28953.9|29005.9|28998.9|29015.9|29008.9|28940.9|28933.9|1596
1634569200000|2021-10-18 15:00:00|29003.4|28996.4|29080.9|29073.9|29095.9|29088.9|28995.9|28988.9|1346
1634572800000|2021-10-18 16:00:00|29075.9|29068.9|29060.9|29053.9|29095.9|29088.9|29055.9|29048.9|746
1634576400000|2021-10-18 17:00:00|29063.4|29056.4|29075.9|29068.9|29080.9|29073.9|29050.9|29043.9|501
1634580000000|2021-10-18 18:00:00|29073.4|29066.4|29095.9|29088.9|29095.9|29088.9|29045.9|29038.9|631
1634583600000|2021-10-18 19:00:00|29090.9|29083.9|29090.9|29083.9|29110.9|29103.9|29070.9|29063.9|1859
1634587200000|2021-10-18 20:00:00|29088.4|29081.4|29086.3|29056.3|29114.9|29103.9|29074.9|29054.3|356
1634590800000|2021-10-18 21:00:00|29086.4|29056.4|29087.6|29057.6|29089.5|29059.5|29085.5|29055.5|0
1634594400000|2021-10-18 22:00:00|29083.8|29053.8|29044.7|29029.7|29092.4|29077.4|29044.7|29029.7|172
1634598000000|2021-10-18 23:00:00|29042.2|29027.2|29095.7|29088.7|29128.2|29121.2|29014.7|28999.7|11139
1634601600000|2021-10-19 00:00:00|29090.7|29083.7|29135.7|29128.7|29255.7|29248.7|29070.7|29063.7|8794
1634605200000|2021-10-19 01:00:00|29130.7|29123.7|29185.7|29178.7|29200.7|29193.7|29095.7|29088.7|3376
1634608800000|2021-10-19 02:00:00|29188.2|29181.2|29210.7|29203.7|29225.7|29218.7|29175.7|29168.7|2032
1634612400000|2021-10-19 03:00:00|29208.2|29201.2|29260.7|29253.7|29280.7|29273.7|29188.2|29181.2|2727
1634616000000|2021-10-19 04:00:00|29255.7|29248.7|29200.7|29193.7|29265.7|29258.7|29185.7|29178.7|2132
1634619600000|2021-10-19 05:00:00|29203.2|29196.2|29230.7|29223.7|29230.7|29223.7|29175.7|29168.7|3851
1634623200000|2021-10-19 06:00:00|29223.2|29216.2|29270.7|29263.7|29283.2|29276.2|29215.7|29208.7|5205
1634626800000|2021-10-19 07:00:00|29265.7|29258.7|29235.7|29228.7|29265.7|29258.7|29213.2|29206.2|1777
1634630400000|2021-10-19 08:00:00|29230.7|29223.7|29233.2|29226.2|29270.7|29263.7|29213.2|29206.2|1166
1634634000000|2021-10-19 09:00:00|29230.7|29223.7|29260.7|29253.7|29260.7|29253.7|29220.7|29213.7|858
1634637600000|2021-10-19 10:00:00|29258.2|29251.2|29308.2|29301.2|29320.7|29313.7|29245.7|29238.7|889
1634641200000|2021-10-19 11:00:00|29310.7|29303.7|29310.7|29303.7|29320.7|29313.7|29290.7|29283.7|1111
1634644800000|2021-10-19 12:00:00|29308.2|29301.2|29280.7|29273.7|29315.7|29308.7|29270.7|29263.7|643
1634648400000|2021-10-19 13:00:00|29278.2|29271.2|29280.7|29273.7|29310.7|29303.7|29250.7|29243.7|1469
1634652000000|2021-10-19 14:00:00|29283.2|29276.2|29370.7|29363.7|29375.7|29368.7|29280.7|29273.7|2326
1634655600000|2021-10-19 15:00:00|29368.2|29361.2|29378.2|29371.2|29390.7|29383.7|29345.7|29338.7|1901
1634659200000|2021-10-19 16:00:00|29380.7|29373.7|29395.7|29388.7|29395.7|29388.7|29360.7|29353.7|797
1634662800000|2021-10-19 17:00:00|29398.2|29391.2|29385.7|29378.7|29405.7|29398.7|29375.7|29368.7|565
1634666400000|2021-10-19 18:00:00|29383.2|29376.2|29365.7|29358.7|29385.7|29378.7|29335.7|29328.7|484
1634670000000|2021-10-19 19:00:00|29363.2|29356.2|29390.7|29383.7|29400.7|29393.7|29335.7|29328.7|1787
1634673600000|2021-10-19 20:00:00|29385.7|29378.7|29367.1|29337.1|29410.7|29403.7|29359.7|29336.6|714
1634677200000|2021-10-19 21:00:00|29365.7|29335.7|29371.9|29341.9|29378.3|29348.3|29360.2|29330.2|0
1634680800000|2021-10-19 22:00:00|29375|29345|29339.7|29324.7|29375|29347.2|29329.7|29314.7|155
1634684400000|2021-10-19 23:00:00|29349.7|29334.7|29408.6|29401.6|29461.1|29454.1|29339.7|29324.7|11011
1634688000000|2021-10-20 00:00:00|29411.1|29404.1|29471.1|29464.1|29496.1|29489.1|29356.1|29349.1|6105
1634691600000|2021-10-20 01:00:00|29468.6|29461.6|29396.1|29389.1|29476.1|29469.1|29366.1|29359.1|3159
1634695200000|2021-10-20 02:00:00|29393.6|29386.6|29251.1|29244.1|29406.1|29399.1|29211.1|29204.1|4417
1634698800000|2021-10-20 03:00:00|29248.6|29241.6|29321.1|29314.1|29326.1|29319.1|29231.1|29224.1|2247
1634702400000|2021-10-20 04:00:00|29323.6|29316.6|29296.1|29289.1|29341.1|29334.1|29286.1|29279.1|1430
1634706000000|2021-10-20 05:00:00|29298.6|29291.6|29271.1|29264.1|29301.1|29294.1|29226.1|29219.1|3654
1634709600000|2021-10-20 06:00:00|29266.1|29259.1|29241.1|29234.1|29306.1|29299.1|29236.1|29229.1|4493
1634713200000|2021-10-20 07:00:00|29236.1|29229.1|29268.6|29261.6|29328.6|29321.6|29206.1|29199.1|1321
1634716800000|2021-10-20 08:00:00|29271.1|29264.1|29291.1|29284.1|29296.1|29289.1|29246.1|29239.1|1130
1634720400000|2021-10-20 09:00:00|29286.1|29279.1|29313.6|29306.6|29321.1|29314.1|29278.6|29271.6|479
1634724000000|2021-10-20 10:00:00|29316.1|29309.1|29308.6|29301.6|29321.1|29314.1|29301.1|29294.1|337
1634727600000|2021-10-20 11:00:00|29311.1|29304.1|29281.1|29274.1|29321.1|29314.1|29266.1|29259.1|604
1634731200000|2021-10-20 12:00:00|29276.1|29269.1|29251.1|29244.1|29286.1|29279.1|29246.1|29239.1|654
1634734800000|2021-10-20 13:00:00|29256.1|29249.1|29266.1|29259.1|29286.1|29279.1|29231.1|29224.1|1247
1634738400000|2021-10-20 14:00:00|29261.1|29254.1|29326.1|29319.1|29351.1|29344.1|29256.1|29249.1|1406
1634742000000|2021-10-20 15:00:00|29328.6|29321.6|29341.1|29334.1|29341.1|29334.1|29288.6|29281.6|1325
1634745600000|2021-10-20 16:00:00|29343.6|29336.6|29316.1|29309.1|29343.6|29336.6|29308.6|29301.6|620
1634749200000|2021-10-20 17:00:00|29313.6|29306.6|29296.1|29289.1|29313.6|29306.6|29256.1|29249.1|920
1634752800000|2021-10-20 18:00:00|29293.6|29286.6|29311.1|29304.1|29321.1|29314.1|29291.1|29284.1|523
1634756400000|2021-10-20 19:00:00|29316.1|29309.1|29306.1|29299.1|29326.1|29319.1|29276.1|29269.1|1034
1634760000000|2021-10-20 20:00:00|29308.6|29301.6|29277.5|29247.5|29313.6|29306.6|29265.1|29247|664
1634763600000|2021-10-20 21:00:00|29277.3|29247.3|29276.1|29246.1|29278.6|29248.6|29274.5|29244.5|0
1634767200000|2021-10-20 22:00:00|29278.8|29248.8|29280.1|29265.1|29297.6|29282.6|29250.1|29235.1|114
1634770800000|2021-10-20 23:00:00|29282.6|29267.6|29126.4|29119.4|29295.1|29280.1|29126.4|29119.4|10443
1634774400000|2021-10-21 00:00:00|29123.9|29116.9|29141.4|29134.4|29181.4|29174.4|29056.4|29049.4|7123
1634778000000|2021-10-21 01:00:00|29136.4|29129.4|29178.9|29171.9|29231.4|29224.4|29106.4|29099.4|3984
1634781600000|2021-10-21 02:00:00|29176.4|29169.4|29181.4|29174.4|29211.4|29204.4|29143.9|29136.9|1496
1634785200000|2021-10-21 03:00:00|29178.9|29171.9|29076.4|29069.4|29186.4|29179.4|29076.4|29069.4|1574
1634788800000|2021-10-21 04:00:00|29078.9|29071.9|28866.4|28859.4|29091.4|29084.4|28728.9|28721.9|14276
1634792400000|2021-10-21 05:00:00|28863.9|28856.9|28728.9|28721.9|28863.9|28856.9|28681.4|28674.4|9565
1634796000000|2021-10-21 06:00:00|28726.4|28719.4|28693.9|28686.9|28791.4|28784.4|28661.4|28654.4|6583
1634799600000|2021-10-21 07:00:00|28691.4|28684.4|28726.4|28719.4|28776.4|28769.4|28646.4|28639.4|6381
1634803200000|2021-10-21 08:00:00|28731.4|28724.4|28526.4|28519.4|28733.9|28726.9|28498.9|28491.9|6534
1634806800000|2021-10-21 09:00:00|28521.4|28514.4|28611.4|28604.4|28611.4|28604.4|28518.9|28511.9|1976
1634810400000|2021-10-21 10:00:00|28616.4|28609.4|28556.4|28549.4|28626.4|28619.4|28551.4|28544.4|1832
1634814000000|2021-10-21 11:00:00|28561.4|28554.4|28563.9|28556.9|28581.4|28574.4|28546.4|28539.4|1152
1634817600000|2021-10-21 12:00:00|28566.4|28559.4|28546.4|28539.4|28571.4|28564.4|28516.4|28509.4|2407
1634821200000|2021-10-21 13:00:00|28548.9|28541.9|28596.4|28589.4|28626.4|28619.4|28426.4|28419.4|5859
1634824800000|2021-10-21 14:00:00|28601.4|28594.4|28663.9|28656.9|28713.9|28706.9|28581.4|28574.4|3393
1634828400000|2021-10-21 15:00:00|28666.4|28659.4|28506.4|28499.4|28701.4|28694.4|28486.4|28479.4|4567
1634832000000|2021-10-21 16:00:00|28511.4|28504.4|28476.4|28469.4|28541.4|28534.4|28466.4|28459.4|1960
1634835600000|2021-10-21 17:00:00|28471.4|28464.4|28546.4|28539.4|28571.4|28564.4|28471.4|28464.4|1296
1634839200000|2021-10-21 18:00:00|28551.4|28544.4|28616.4|28609.4|28616.4|28609.4|28541.4|28534.4|1256
1634842800000|2021-10-21 19:00:00|28611.4|28604.4|28626.4|28619.4|28671.4|28664.4|28606.4|28599.4|2161
1634846400000|2021-10-21 20:00:00|28631.4|28624.4|28559.8|28529.8|28631.4|28624.4|28530.4|28515.4|956
1634850000000|2021-10-21 21:00:00|28559.1|28529.1|28571.4|28541.4|28579.3|28549.3|28559.1|28529.1|0
1634853600000|2021-10-21 22:00:00|28571.6|28541.6|28497.9|28482.9|28573.8|28543.8|28490.4|28475.4|324
1634857200000|2021-10-21 23:00:00|28487.9|28472.9|28621.4|28614.4|28631.4|28624.4|28432.9|28417.9|21563
1634860800000|2021-10-22 00:00:00|28598.9|28591.9|28838.9|28831.9|28841.4|28834.4|28543.9|28536.9|13155
1634864400000|2021-10-22 01:00:00|28836.4|28829.4|28911.2|28904.2|28996.4|28989.4|28816.4|28809.4|9507
1634868000000|2021-10-22 02:00:00|28913.7|28906.7|28901.2|28894.2|28941.2|28934.2|28886.2|28879.2|2931
1634871600000|2021-10-22 03:00:00|28906.2|28899.2|28906.2|28899.2|28981.2|28974.2|28896.2|28889.2|2915
1634875200000|2021-10-22 04:00:00|28908.7|28901.7|28818.7|28811.7|28911.2|28904.2|28756.2|28749.2|5123
1634878800000|2021-10-22 05:00:00|28821.2|28814.2|28781.2|28774.2|28846.2|28839.2|28746.2|28739.2|5173
1634882400000|2021-10-22 06:00:00|28801.2|28794.2|28836.2|28829.2|28876.2|28869.2|28801.2|28794.2|5033
1634886000000|2021-10-22 07:00:00|28833.7|28826.7|28886.2|28879.2|28946.2|28939.2|28816.2|28809.2|2474
1634889600000|2021-10-22 08:00:00|28883.7|28876.7|28901.2|28894.2|28921.2|28914.2|28866.2|28859.2|1096
1634893200000|2021-10-22 09:00:00|28898.7|28891.7|28881.2|28874.2|28916.2|28909.2|28866.2|28859.2|685
1634896800000|2021-10-22 10:00:00|28878.7|28871.7|28916.2|28909.2|28931.2|28924.2|28856.2|28849.2|772
1634900400000|2021-10-22 11:00:00|28918.7|28911.7|28921.2|28914.2|28931.2|28924.2|28908.7|28901.7|568
1634904000000|2021-10-22 12:00:00|28926.2|28919.2|28871.2|28864.2|28931.2|28924.2|28856.2|28849.2|894
1634907600000|2021-10-22 13:00:00|28868.7|28861.7|28911.2|28904.2|28921.2|28914.2|28841.2|28834.2|1937
1634911200000|2021-10-22 14:00:00|28913.7|28906.7|28876.2|28869.2|28926.2|28919.2|28861.2|28854.2|1914
1634914800000|2021-10-22 15:00:00|28873.7|28866.7|28731.2|28724.2|28916.2|28909.2|28696.2|28689.2|4949
1634918400000|2021-10-22 16:00:00|28728.7|28721.7|28761.2|28754.2|28791.2|28784.2|28691.2|28684.2|1676
1634922000000|2021-10-22 17:00:00|28763.7|28756.7|28751.2|28744.2|28801.2|28794.2|28748.7|28741.7|768
1634925600000|2021-10-22 18:00:00|28753.7|28746.7|28731.2|28724.2|28801.2|28794.2|28731.2|28724.2|1551
1634929200000|2021-10-22 19:00:00|28728.7|28721.7|28736.2|28729.2|28756.2|28749.2|28686.2|28679.2|2595
1634932800000|2021-10-22 20:00:00|28731.2|28724.2|28702.7|28687.7|28735.2|28724.2|28700.2|28685.2|590
1635112800000|2021-10-24 22:00:00|28697.7|28682.7|28637.7|28622.7|28730.2|28715.2|28627.7|28612.7|300
1635116400000|2021-10-24 23:00:00|28640.2|28625.2|28481.2|28474.2|28652.7|28637.7|28376.2|28369.2|3044
1635120000000|2021-10-25 00:00:00|28486.2|28479.2|28621.2|28614.2|28673.7|28666.7|28476.2|28469.2|8077
1635123600000|2021-10-25 01:00:00|28623.7|28616.7|28531.3|28524.3|28651.3|28644.3|28513.8|28506.8|4246
1635127200000|2021-10-25 02:00:00|28528.8|28521.8|28571.3|28564.3|28576.3|28569.3|28466.3|28459.3|2939
1635130800000|2021-10-25 03:00:00|28573.8|28566.8|28568.8|28561.8|28671.3|28664.3|28558.8|28551.8|2651
1635134400000|2021-10-25 04:00:00|28571.3|28564.3|28566.3|28559.3|28576.3|28569.3|28536.3|28529.3|1241
1635138000000|2021-10-25 05:00:00|28561.3|28554.3|28616.3|28609.3|28636.3|28629.3|28533.8|28526.8|4409
1635141600000|2021-10-25 06:00:00|28613.8|28606.8|28651.3|28644.3|28661.3|28654.3|28561.3|28554.3|3626
1635145200000|2021-10-25 07:00:00|28656.3|28649.3|28681.3|28674.3|28696.3|28689.3|28606.3|28599.3|1048
1635148800000|2021-10-25 08:00:00|28678.8|28671.8|28671.3|28664.3|28731.3|28724.3|28666.3|28659.3|1032
1635152400000|2021-10-25 09:00:00|28673.8|28666.8|28648.8|28641.8|28678.8|28671.8|28626.3|28619.3|641
1635156000000|2021-10-25 10:00:00|28651.3|28644.3|28668.8|28661.8|28681.3|28674.3|28646.3|28639.3|566
1635159600000|2021-10-25 11:00:00|28666.3|28659.3|28671.3|28664.3|28681.3|28674.3|28651.3|28644.3|514
1635163200000|2021-10-25 12:00:00|28676.3|28669.3|28693.8|28686.8|28701.3|28694.3|28656.3|28649.3|401
1635166800000|2021-10-25 13:00:00|28696.3|28689.3|28686.3|28679.3|28711.3|28704.3|28593.8|28586.8|1656
1635170400000|2021-10-25 14:00:00|28691.3|28684.3|28711.3|28704.3|28731.3|28724.3|28656.3|28649.3|1041
1635174000000|2021-10-25 15:00:00|28713.8|28706.8|28826.3|28819.3|28836.3|28829.3|28711.3|28704.3|2677
1635177600000|2021-10-25 16:00:00|28823.8|28816.8|28861.3|28854.3|28868.8|28861.8|28811.3|28804.3|1312
1635181200000|2021-10-25 17:00:00|28866.3|28859.3|28861.3|28854.3|28886.3|28879.3|28848.8|28841.8|847
1635184800000|2021-10-25 18:00:00|28858.8|28851.8|28851.3|28844.3|28866.3|28859.3|28831.3|28824.3|564
1635188400000|2021-10-25 19:00:00|28848.8|28841.8|28821.3|28814.3|28856.3|28849.3|28806.3|28799.3|1480
1635192000000|2021-10-25 20:00:00|28818.8|28811.8|28821.9|28791.9|28855.3|28840.3|28786.3|28779.3|575
1635195600000|2021-10-25 21:00:00|28822|28792|28822.6|28792.6|28826|28796|28816.5|28786.5|0
1635199200000|2021-10-25 22:00:00|28824.7|28794.7|28800.3|28785.3|28830.3|28815.3|28800.3|28785.3|121
1635202800000|2021-10-25 23:00:00|28802.8|28787.8|28956.5|28949.5|28964|28957|28792.8|28777.8|12961
1635206400000|2021-10-26 00:00:00|28964|28957|29099|29092|29136.5|29129.5|28896.5|28889.5|11946
1635210000000|2021-10-26 01:00:00|29101.5|29094.5|29096.5|29089.5|29156.5|29149.5|29086.5|29079.5|4588
1635213600000|2021-10-26 02:00:00|29099|29092|29151.5|29144.5|29161.5|29154.5|29086.5|29079.5|2187
1635217200000|2021-10-26 03:00:00|29146.5|29139.5|29139|29132|29156.5|29149.5|29106.5|29099.5|1761
1635220800000|2021-10-26 04:00:00|29136.5|29129.5|29114|29107|29151.5|29144.5|29114|29107|2259
1635224400000|2021-10-26 05:00:00|29111.5|29104.5|29126.5|29119.5|29171.5|29164.5|29099|29092|6143
1635228000000|2021-10-26 06:00:00|29116.5|29109.5|29114|29107|29151.5|29144.5|29101.5|29094.5|4199
1635231600000|2021-10-26 07:00:00|29116.5|29109.5|29181.5|29174.5|29186.5|29179.5|29106.5|29099.5|1584
1635235200000|2021-10-26 08:00:00|29186.5|29179.5|29176.5|29169.5|29211.5|29204.5|29166.5|29159.5|2117
1635238800000|2021-10-26 09:00:00|29179|29172|29181.5|29174.5|29201.5|29194.5|29156.5|29149.5|959
1635242400000|2021-10-26 10:00:00|29179|29172|29186.5|29179.5|29186.5|29179.5|29166.5|29159.5|358
1635246000000|2021-10-26 11:00:00|29184|29177|29171.5|29164.5|29194|29187|29166.5|29159.5|413
1635249600000|2021-10-26 12:00:00|29169|29162|29196.5|29189.5|29201.5|29194.5|29166.5|29159.5|796
1635253200000|2021-10-26 13:00:00|29194|29187|29189|29182|29214|29207|29176.5|29169.5|1246
1635256800000|2021-10-26 14:00:00|29186.5|29179.5|29206.5|29199.5|29254|29247|29179|29172|2392
1635260400000|2021-10-26 15:00:00|29211.5|29204.5|29096.5|29089.5|29211.5|29204.5|29091.5|29084.5|1690
1635264000000|2021-10-26 16:00:00|29094|29087|28999|28992|29096.5|29089.5|28946.5|28939.5|2745
1635267600000|2021-10-26 17:00:00|28996.5|28989.5|29019|29012|29049|29042|28961.5|28954.5|1237
1635271200000|2021-10-26 18:00:00|29021.5|29014.5|29029|29022|29046.5|29039.5|28991.5|28984.5|711
1635274800000|2021-10-26 19:00:00|29026.5|29019.5|28976.5|28969.5|29041.5|29034.5|28976.5|28969.5|1467
1635278400000|2021-10-26 20:00:00|28979|28972|28973.7|28943.7|28998|28983|28966.5|28941.2|365
1635282000000|2021-10-26 21:00:00|28975.5|28945.5|28973.1|28943.1|28980.2|28950.2|28971.3|28941.3|0
1635285600000|2021-10-26 22:00:00|28974.4|28944.4|29005|28990|29035.5|29020.5|28953|28938|308
1635289200000|2021-10-26 23:00:00|29015|29000|29046|29039|29091|29084|28988.5|28981.5|13316
1635292800000|2021-10-27 00:00:00|29051|29044|28941|28934|29141|29134|28931|28924|8301
1635296400000|2021-10-27 01:00:00|28948.5|28941.5|28886|28879|28966|28959|28868.5|28861.5|4190
1635300000000|2021-10-27 02:00:00|28888.5|28881.5|28951|28944|28976|28969|28886|28879|2230
1635303600000|2021-10-27 03:00:00|28953.5|28946.5|28931|28924|28971|28964|28916|28909|1455
1635307200000|2021-10-27 04:00:00|28933.5|28926.5|29006|28999|29008.5|29001.5|28931|28924|2006
1635310800000|2021-10-27 05:00:00|29003.5|28996.5|29081|29074|29086|29079|28991|28984|4188
1635314400000|2021-10-27 06:00:00|29086|29079|28996|28989|29086|29079|28991|28984|3918
1635318000000|2021-10-27 07:00:00|29001|28994|28991|28984|29041|29034|28976|28969|1266
1635321600000|2021-10-27 08:00:00|28993.5|28986.5|28876|28869|29008.5|29001.5|28871|28864|2221
1635325200000|2021-10-27 09:00:00|28878.5|28871.5|28778.5|28771.5|28881|28874|28751|28744|4301
1635328800000|2021-10-27 10:00:00|28781|28774|28756|28749|28831|28824|28731|28724|1556
1635332400000|2021-10-27 11:00:00|28751|28744|28741|28734|28806|28799|28738.5|28731.5|1388
1635336000000|2021-10-27 12:00:00|28738.5|28731.5|28761|28754|28781|28774|28736|28729|994
1635339600000|2021-10-27 13:00:00|28763.5|28756.5|28796|28789|28798.5|28791.5|28691|28684|2881
1635343200000|2021-10-27 14:00:00|28801|28794|28766|28759|28846|28839|28741|28734|3138
1635346800000|2021-10-27 15:00:00|28763.5|28756.5|28796|28789|28826|28819|28756|28749|1936
1635350400000|2021-10-27 16:00:00|28801|28794|28826|28819|28831|28824|28776|28769|801
1635354000000|2021-10-27 17:00:00|28828.5|28821.5|28866|28859|28866|28859|28821|28814|776
1635357600000|2021-10-27 18:00:00|28863.5|28856.5|28831|28824|28886|28879|28816|28809|1063
1635361200000|2021-10-27 19:00:00|28836|28829|28651|28644|28841|28834|28636|28629|5209
1635364800000|2021-10-27 20:00:00|28656|28649|28710.5|28680.5|28712.6|28690|28646|28639|549
1635368400000|2021-10-27 21:00:00|28710.9|28680.9|28722.1|28692.1|28723.8|28693.8|28708.2|28678.2|0
1635372000000|2021-10-27 22:00:00|28724.5|28694.5|28707.5|28692.5|28727.9|28712.5|28690|28675|103
1635375600000|2021-10-27 23:00:00|28710|28695|28786.2|28779.2|28816.2|28809.2|28670|28655|20347
1635379200000|2021-10-28 00:00:00|28791.2|28784.2|28756.2|28749.2|28851.2|28844.2|28686.2|28679.2|8621
1635382800000|2021-10-28 01:00:00|28758.7|28751.7|28828.7|28821.7|28851.2|28844.2|28746.2|28739.2|3614
1635386400000|2021-10-28 02:00:00|28826.2|28819.2|28836.2|28829.2|28896.2|28889.2|28796.2|28789.2|3374
1635390000000|2021-10-28 03:00:00|28841.2|28834.2|28811.2|28804.2|28846.2|28839.2|28791.2|28784.2|1422
1635393600000|2021-10-28 04:00:00|28813.7|28806.7|28868.7|28861.7|28871.2|28864.2|28796.2|28789.2|2596
1635397200000|2021-10-28 05:00:00|28866.2|28859.2|28823.7|28816.7|28881.2|28874.2|28821.2|28814.2|3368
1635400800000|2021-10-28 06:00:00|28828.7|28821.7|28748.7|28741.7|28841.2|28834.2|28746.2|28739.2|4732
1635404400000|2021-10-28 07:00:00|28746.2|28739.2|28798.7|28791.7|28816.2|28809.2|28741.2|28734.2|1336
1635408000000|2021-10-28 08:00:00|28801.2|28794.2|28786.2|28779.2|28801.2|28794.2|28746.2|28739.2|979
1635411600000|2021-10-28 09:00:00|28783.7|28776.7|28788.7|28781.7|28796.2|28789.2|28751.2|28744.2|429
1635415200000|2021-10-28 10:00:00|28786.2|28779.2|28826.2|28819.2|28831.2|28824.2|28773.7|28766.7|623
1635418800000|2021-10-28 11:00:00|28823.7|28816.7|28791.2|28784.2|28836.2|28829.2|28776.2|28769.2|932
1635422400000|2021-10-28 12:00:00|28788.7|28781.7|28788.7|28781.7|28811.2|28804.2|28766.2|28759.2|744
1635426000000|2021-10-28 13:00:00|28786.2|28779.2|28806.2|28799.2|28811.2|28804.2|28736.2|28729.2|2265
1635429600000|2021-10-28 14:00:00|28811.2|28804.2|28841.2|28834.2|28861.2|28854.2|28776.2|28769.2|1972
1635433200000|2021-10-28 15:00:00|28843.7|28836.7|28831.2|28824.2|28853.7|28846.7|28816.2|28809.2|1175
1635436800000|2021-10-28 16:00:00|28836.2|28829.2|28816.2|28809.2|28876.2|28869.2|28811.2|28804.2|1034
1635440400000|2021-10-28 17:00:00|28818.7|28811.7|28851.2|28844.2|28866.2|28859.2|28818.7|28811.7|535
1635444000000|2021-10-28 18:00:00|28853.7|28846.7|28821.2|28814.2|28866.2|28859.2|28816.2|28809.2|796
1635447600000|2021-10-28 19:00:00|28826.2|28819.2|28908.7|28901.7|28916.2|28909.2|28811.2|28804.2|2765
1635451200000|2021-10-28 20:00:00|28906.2|28899.2|28907|28877|28931.2|28924.2|28835.2|28820.2|988
1635454800000|2021-10-28 21:00:00|28905.2|28875.2|28924.7|28894.7|28932.2|28902.2|28902.7|28872.7|0
1635458400000|2021-10-28 22:00:00|28917.7|28887.7|28870.2|28855.2|28924.9|28894.9|28855.2|28840.2|310
1635462000000|2021-10-28 23:00:00|28865.2|28850.2|28836.2|28829.2|28877.7|28862.7|28763.7|28756.7|11048
1635465600000|2021-10-29 00:00:00|28838.7|28831.7|28596.2|28589.2|28881.2|28874.2|28521.2|28514.2|11710
1635469200000|2021-10-29 01:00:00|28591.2|28584.2|28686.3|28679.3|28736.3|28729.3|28471.3|28464.3|8407
1635472800000|2021-10-29 02:00:00|28688.8|28681.8|28806.3|28799.3|28846.3|28839.3|28681.3|28674.3|4677
1635476400000|2021-10-29 03:00:00|28808.8|28801.8|28903.8|28896.8|29028.8|29021.8|28771.3|28764.3|6744
1635480000000|2021-10-29 04:00:00|28906.3|28899.3|28843.8|28836.8|28936.3|28929.3|28826.3|28819.3|3173
1635483600000|2021-10-29 05:00:00|28841.3|28834.3|28916.3|28909.3|28921.3|28914.3|28818.8|28811.8|6644
1635487200000|2021-10-29 06:00:00|28911.3|28904.3|28801.3|28794.3|28916.3|28909.3|28766.3|28759.3|4985
1635490800000|2021-10-29 07:00:00|28791.3|28784.3|28836.3|28829.3|28846.3|28839.3|28738.8|28731.8|1668
1635494400000|2021-10-29 08:00:00|28833.8|28826.8|28813.8|28806.8|28868.8|28861.8|28791.3|28784.3|1323
1635498000000|2021-10-29 09:00:00|28811.3|28804.3|28761.3|28754.3|28831.3|28824.3|28751.3|28744.3|2548
1635501600000|2021-10-29 10:00:00|28766.3|28759.3|28736.3|28729.3|28781.3|28774.3|28701.3|28694.3|1662
1635505200000|2021-10-29 11:00:00|28731.3|28724.3|28773.8|28766.8|28786.3|28779.3|28731.3|28724.3|1082
1635508800000|2021-10-29 12:00:00|28776.3|28769.3|28758.8|28751.8|28796.3|28789.3|28731.3|28724.3|1313
1635512400000|2021-10-29 13:00:00|28756.3|28749.3|28836.3|28829.3|28856.3|28849.3|28731.3|28724.3|1859
1635516000000|2021-10-29 14:00:00|28833.8|28826.8|28871.3|28864.3|28891.3|28884.3|28806.3|28799.3|1958
1635519600000|2021-10-29 15:00:00|28876.3|28869.3|28951.3|28944.3|28976.3|28969.3|28866.3|28859.3|2349
1635523200000|2021-10-29 16:00:00|28956.3|28949.3|28976.3|28969.3|29011.3|29004.3|28946.3|28939.3|1230
1635526800000|2021-10-29 17:00:00|28973.8|28966.8|28966.3|28959.3|28996.3|28989.3|28951.3|28944.3|602
1635530400000|2021-10-29 18:00:00|28963.8|28956.8|28921.3|28914.3|28971.3|28964.3|28896.3|28889.3|927
1635534000000|2021-10-29 19:00:00|28916.3|28909.3|28996.3|28989.3|29011.3|29004.3|28896.3|28889.3|1792
1635537600000|2021-10-29 20:00:00|28993.8|28986.8|29070.3|29055.3|29070.3|29055.3|28986.3|28979.3|1124
1635717600000|2021-10-31 22:00:00|29180.3|29165.3|29450.3|29435.3|29470.3|29455.3|29162.8|29147.8|1988
1635721200000|2021-10-31 23:00:00|29455.3|29440.3|29458.8|29451.8|29490.3|29475.3|29363.8|29356.8|13595
1635724800000|2021-11-01 00:00:00|29456.3|29449.3|29598.8|29591.8|29646.3|29639.3|29396.3|29389.3|15576
1635728400000|2021-11-01 01:00:00|29601.3|29594.3|29538.8|29531.8|29608.8|29601.8|29461.3|29454.3|6583
1635732000000|2021-11-01 02:00:00|29536.3|29529.3|29501.3|29494.3|29591.3|29584.3|29478.8|29471.8|3749
1635735600000|2021-11-01 03:00:00|29503.8|29496.8|29581.3|29574.3|29583.8|29576.8|29501.3|29494.3|2809
1635739200000|2021-11-01 04:00:00|29578.8|29571.8|29596.3|29589.3|29606.3|29599.3|29543.8|29536.8|3480
1635742800000|2021-11-01 05:00:00|29598.8|29591.8|29641.3|29634.3|29671.3|29664.3|29596.3|29589.3|7496
1635746400000|2021-11-01 06:00:00|29651.3|29644.3|29563.8|29556.8|29656.3|29649.3|29531.3|29524.3|8038
1635750000000|2021-11-01 07:00:00|29566.3|29559.3|29601.3|29594.3|29616.3|29609.3|29556.3|29549.3|1314
1635753600000|2021-11-01 08:00:00|29598.8|29591.8|29598.8|29591.8|29666.3|29659.3|29586.3|29579.3|1993
1635757200000|2021-11-01 09:00:00|29601.3|29594.3|29586.3|29579.3|29623.8|29616.8|29581.3|29574.3|1198
1635760800000|2021-11-01 10:00:00|29583.8|29576.8|29601.3|29594.3|29606.3|29599.3|29581.3|29574.3|649
1635764400000|2021-11-01 11:00:00|29603.8|29596.8|29608.8|29601.8|29611.3|29604.3|29576.3|29569.3|794
1635768000000|2021-11-01 12:00:00|29606.3|29599.3|29556.3|29549.3|29616.3|29609.3|29556.3|29549.3|1049
1635771600000|2021-11-01 13:00:00|29558.8|29551.8|29556.3|29549.3|29591.3|29584.3|29541.3|29534.3|2059
1635775200000|2021-11-01 14:00:00|29551.3|29544.3|29538.8|29531.8|29558.8|29551.8|29501.3|29494.3|2456
1635778800000|2021-11-01 15:00:00|29541.3|29534.3|29591.3|29584.3|29596.3|29589.3|29536.3|29529.3|1163
1635782400000|2021-11-01 16:00:00|29588.8|29581.8|29571.3|29564.3|29598.8|29591.8|29536.3|29529.3|1099
1635786000000|2021-11-01 17:00:00|29573.8|29566.8|29486.3|29479.3|29578.8|29571.8|29481.3|29474.3|1538
1635789600000|2021-11-01 18:00:00|29488.8|29481.8|29466.3|29459.3|29496.3|29489.3|29401.3|29394.3|2103
1635793200000|2021-11-01 19:00:00|29461.3|29454.3|29571.3|29564.3|29581.3|29574.3|29451.3|29444.3|1951
1635796800000|2021-11-01 20:00:00|29566.3|29559.3|29573|29543|29574.1|29564.3|29532.8|29517.8|332
1635800400000|2021-11-01 21:00:00|29572.4|29542.4|29572.9|29542.9|29574.9|29544.9|29570.7|29540.7|0
1635804000000|2021-11-01 22:00:00|29576.8|29546.8|29555.3|29540.3|29577.9|29547.9|29530.3|29515.3|79
1635807600000|2021-11-01 23:00:00|29560.3|29545.3|29491.3|29484.3|29590.3|29575.3|29468.8|29461.8|14857
1635811200000|2021-11-02 00:00:00|29493.8|29486.8|29531.3|29524.3|29601.3|29594.3|29491.3|29484.3|6043
1635814800000|2021-11-02 01:00:00|29528.8|29521.8|29556.2|29549.2|29586.3|29579.3|29521.2|29514.2|2856
1635818400000|2021-11-02 02:00:00|29558.7|29551.7|29521.2|29514.2|29601.2|29594.2|29508.7|29501.7|1960
1635822000000|2021-11-02 03:00:00|29518.7|29511.7|29521.2|29514.2|29531.2|29524.2|29456.2|29449.2|2524
1635825600000|2021-11-02 04:00:00|29523.7|29516.7|29466.2|29459.2|29533.7|29526.7|29466.2|29459.2|1767
1635829200000|2021-11-02 05:00:00|29468.7|29461.7|29501.2|29494.2|29536.2|29529.2|29456.2|29449.2|3453
1635832800000|2021-11-02 06:00:00|29496.2|29489.2|29511.2|29504.2|29528.7|29521.7|29486.2|29479.2|4090
1635836400000|2021-11-02 07:00:00|29506.2|29499.2|29481.2|29474.2|29513.7|29506.7|29466.2|29459.2|794
1635840000000|2021-11-02 08:00:00|29483.7|29476.7|29436.2|29429.2|29496.2|29489.2|29436.2|29429.2|1000
1635843600000|2021-11-02 09:00:00|29438.7|29431.7|29456.2|29449.2|29461.2|29454.2|29413.7|29406.7|918
1635847200000|2021-11-02 10:00:00|29453.7|29446.7|29483.7|29476.7|29486.2|29479.2|29436.2|29429.2|406
1635850800000|2021-11-02 11:00:00|29481.2|29474.2|29501.2|29494.2|29511.2|29504.2|29471.2|29464.2|622
1635854400000|2021-11-02 12:00:00|29506.2|29499.2|29501.2|29494.2|29521.2|29514.2|29496.2|29489.2|1159
1635858000000|2021-11-02 13:00:00|29503.7|29496.7|29521.2|29514.2|29526.2|29519.2|29478.7|29471.7|1392
1635861600000|2021-11-02 14:00:00|29518.7|29511.7|29538.7|29531.7|29538.7|29531.7|29501.2|29494.2|1327
1635865200000|2021-11-02 15:00:00|29536.2|29529.2|29521.2|29514.2|29551.2|29544.2|29511.2|29504.2|1204
1635868800000|2021-11-02 16:00:00|29526.2|29519.2|29526.2|29519.2|29546.2|29539.2|29496.2|29489.2|1186
1635872400000|2021-11-02 17:00:00|29523.7|29516.7|29501.2|29494.2|29541.2|29534.2|29491.2|29484.2|791
1635876000000|2021-11-02 18:00:00|29503.7|29496.7|29531.2|29524.2|29531.2|29524.2|29486.2|29479.2|664
1635879600000|2021-11-02 19:00:00|29536.2|29529.2|29511.2|29504.2|29551.2|29544.2|29496.2|29489.2|2304
1635883200000|2021-11-02 20:00:00|29516.2|29509.2|29535.6|29505.6|29540.2|29525.2|29496.2|29485.2|277
1635886800000|2021-11-02 21:00:00|29535.8|29505.8|29537.5|29507.5|29541.4|29511.4|29535.8|29505.8|0
1635890400000|2021-11-02 22:00:00|29538.8|29508.8|29517.7|29502.7|29557.7|29542.7|29495.2|29480.2|90
1635894000000|2021-11-02 23:00:00|29520.2|29505.2|29476.2|29469.2|29540.2|29526.7|29456.2|29449.2|8512
1635897600000|2021-11-03 00:00:00|29473.7|29466.7|29466.2|29459.2|29491.2|29484.2|29411.2|29404.2|767
1635901200000|2021-11-03 01:00:00|29463.7|29456.7|29443.5|29436.5|29521.2|29514.2|29441.2|29434.2|479
1635904800000|2021-11-03 02:00:00|29446|29439|29456|29449|29473.5|29466.5|29441|29434|156
1635908400000|2021-11-03 03:00:00|29453.5|29446.5|29451|29444|29461|29454|29441|29434|89
1635912000000|2021-11-03 04:00:00|29453.5|29446.5|29471|29464|29476|29469|29453.5|29446.5|67
1635915600000|2021-11-03 05:00:00|29473.5|29466.5|29463.5|29456.5|29476|29469|29421|29414|515
1635919200000|2021-11-03 06:00:00|29466|29459|29476|29469|29496|29489|29436|29429|427
1635922800000|2021-11-03 07:00:00|29471|29464|29461|29454|29478.5|29471.5|29451|29444|167
1635926400000|2021-11-03 08:00:00|29456|29449|29486|29479|29496|29489|29456|29449|272
1635930000000|2021-11-03 09:00:00|29481|29474|29461|29454|29506|29499|29446|29439|365
1635933600000|2021-11-03 10:00:00|29466|29459|29466|29459|29481|29474|29451|29444|202
1635937200000|2021-11-03 11:00:00|29461|29454|29466|29459|29481|29474|29441|29434|240
1635940800000|2021-11-03 12:00:00|29461|29454|29471|29464|29481|29474|29451|29444|254
1635944400000|2021-11-03 13:00:00|29468.5|29461.5|29463.5|29456.5|29491|29484|29436|29429|745
1635948000000|2021-11-03 14:00:00|29466|29459|29526|29519|29526|29519|29436|29429|841
1635951600000|2021-11-03 15:00:00|29521|29514|29538.5|29531.5|29541|29534|29471|29464|652
1635955200000|2021-11-03 16:00:00|29536|29529|29491|29484|29541|29534|29461|29454|1366
1635958800000|2021-11-03 17:00:00|29488.5|29481.5|29453.5|29446.5|29491|29484|29446|29439|383
1635962400000|2021-11-03 18:00:00|29451|29444|29716|29709|29756|29749|29443.5|29436.5|3902
1635966000000|2021-11-03 19:00:00|29721|29714|29718.5|29711.5|29746|29739|29696|29689|2258
1635969600000|2021-11-03 20:00:00|29721|29714|29787.1|29757.1|29788.1|29765|29711|29704|335
1635973200000|2021-11-03 21:00:00|29787|29757|29790.9|29760.9|29793.4|29763.4|29783.4|29753.4|0
1635976800000|2021-11-03 22:00:00|29790.7|29760.7|29802.5|29787.5|29815|29800|29757.5|29742.5|217
1635980400000|2021-11-03 23:00:00|29800|29785|29936|29929|29958.5|29951.5|29766|29759|7130
1635984000000|2021-11-04 00:00:00|29928.5|29921.5|29826|29819|29928.5|29921.5|29766|29759|8039
1635987600000|2021-11-04 01:00:00|29821|29814|29746.4|29739.4|29831|29824|29741.4|29734.4|3027
1635991200000|2021-11-04 02:00:00|29743.9|29736.9|29778.9|29771.9|29801.4|29794.4|29741.4|29734.4|1453
1635994800000|2021-11-04 03:00:00|29776.4|29769.4|29736.4|29729.4|29776.4|29769.4|29721.4|29714.4|1618
1635998400000|2021-11-04 04:00:00|29738.9|29731.9|29738.9|29731.9|29778.9|29771.9|29726.4|29719.4|2065
1636002000000|2021-11-04 05:00:00|29736.4|29729.4|29781.4|29774.4|29783.9|29776.9|29721.4|29714.4|4257
1636005600000|2021-11-04 06:00:00|29786.4|29779.4|29836.4|29829.4|29856.4|29849.4|29781.4|29774.4|5786
1636009200000|2021-11-04 07:00:00|29831.4|29824.4|29836.4|29829.4|29866.4|29859.4|29826.4|29819.4|862
1636012800000|2021-11-04 08:00:00|29838.9|29831.9|29781.4|29774.4|29861.4|29854.4|29761.4|29754.4|1655
1636016400000|2021-11-04 09:00:00|29783.9|29776.9|29771.4|29764.4|29783.9|29776.9|29761.4|29754.4|506
1636020000000|2021-11-04 10:00:00|29768.9|29761.9|29761.4|29754.4|29776.4|29769.4|29751.4|29744.4|426
1636023600000|2021-11-04 11:00:00|29758.9|29751.9|29726.4|29719.4|29766.4|29759.4|29716.4|29709.4|822
1636027200000|2021-11-04 12:00:00|29721.4|29714.4|29721.4|29714.4|29751.4|29744.4|29716.4|29709.4|756
1636030800000|2021-11-04 13:00:00|29718.9|29711.9|29706.4|29699.4|29736.4|29729.4|29681.4|29674.4|1955
1636034400000|2021-11-04 14:00:00|29701.4|29694.4|29656.4|29649.4|29721.4|29714.4|29636.4|29629.4|2250
1636038000000|2021-11-04 15:00:00|29653.9|29646.9|29646.4|29639.4|29656.4|29649.4|29593.9|29586.9|2793
1636041600000|2021-11-04 16:00:00|29651.4|29644.4|29646.4|29639.4|29676.4|29669.4|29621.4|29614.4|1306
1636045200000|2021-11-04 17:00:00|29641.4|29634.4|29666.4|29659.4|29671.4|29664.4|29636.4|29629.4|832
1636048800000|2021-11-04 18:00:00|29663.9|29656.9|29686.4|29679.4|29708.9|29701.9|29633.9|29626.9|1471
1636052400000|2021-11-04 19:00:00|29681.4|29674.4|29781.4|29774.4|29781.4|29774.4|29676.4|29669.4|2685
1636056000000|2021-11-04 20:00:00|29778.9|29771.9|29741.4|29711.4|29781.4|29774.4|29730.4|29710.8|464
1636059600000|2021-11-04 21:00:00|29741.7|29711.7|29757.9|29727.9|29759.9|29729.9|29740.7|29710.7|0
1636063200000|2021-11-04 22:00:00|29755.1|29725.1|29817.9|29802.9|29825.4|29810.4|29737.9|29718.4|232
1636066800000|2021-11-04 23:00:00|29820.4|29805.4|29773.9|29766.9|29835.4|29820.4|29766.4|29759.4|11833
1636070400000|2021-11-05 00:00:00|29803.9|29796.9|29671.4|29664.4|29816.4|29809.4|29631.4|29624.4|7494
1636074000000|2021-11-05 01:00:00|29668.9|29661.9|29611.4|29604.4|29671.4|29664.4|29581.4|29574.4|4303
1636077600000|2021-11-05 02:00:00|29608.9|29601.9|29621.4|29614.4|29641.4|29634.4|29586.4|29579.4|1726
1636081200000|2021-11-05 03:00:00|29626.4|29619.4|29573.9|29566.9|29631.4|29624.4|29501.4|29494.4|3091
1636084800000|2021-11-05 04:00:00|29571.4|29564.4|29596.4|29589.4|29596.4|29589.4|29546.4|29539.4|2025
1636088400000|2021-11-05 05:00:00|29598.9|29591.9|29601.4|29594.4|29621.4|29614.4|29571.4|29564.4|4049
1636092000000|2021-11-05 06:00:00|29606.4|29599.4|29601.4|29594.4|29636.4|29629.4|29581.4|29574.4|4662
1636095600000|2021-11-05 07:00:00|29596.4|29589.4|29586.4|29579.4|29601.4|29594.4|29556.4|29549.4|655
1636099200000|2021-11-05 08:00:00|29591.4|29584.4|29631.4|29624.4|29636.4|29629.4|29586.4|29579.4|1056
1636102800000|2021-11-05 09:00:00|29636.4|29629.4|29673.9|29666.9|29676.4|29669.4|29626.4|29619.4|816
1636106400000|2021-11-05 10:00:00|29671.4|29664.4|29706.4|29699.4|29706.4|29699.4|29666.4|29659.4|748
1636110000000|2021-11-05 11:00:00|29708.9|29701.9|29706.4|29699.4|29726.4|29719.4|29691.4|29684.4|709
1636113600000|2021-11-05 12:00:00|29701.4|29694.4|29766.4|29759.4|29801.4|29794.4|29688.9|29681.9|1722
1636117200000|2021-11-05 13:00:00|29761.4|29754.4|29756.4|29749.4|29776.4|29769.4|29711.4|29704.4|1505
1636120800000|2021-11-05 14:00:00|29753.9|29746.9|29721.4|29714.4|29771.4|29764.4|29706.4|29699.4|1432
1636124400000|2021-11-05 15:00:00|29726.4|29719.4|29691.4|29684.4|29751.4|29744.4|29691.4|29684.4|1589
1636128000000|2021-11-05 16:00:00|29686.4|29679.4|29686.4|29679.4|29721.4|29714.4|29666.4|29659.4|1762
1636131600000|2021-11-05 17:00:00|29691.4|29684.4|29651.4|29644.4|29701.4|29694.4|29591.4|29584.4|2025
1636135200000|2021-11-05 18:00:00|29646.4|29639.4|29668.9|29661.9|29676.4|29669.4|29641.4|29634.4|962
1636138800000|2021-11-05 19:00:00|29671.4|29664.4|29711.4|29704.4|29716.4|29709.4|29633.9|29626.9|1395
1636142400000|2021-11-05 20:00:00|29708.9|29701.9|29687.9|29672.9|29713.9|29706.9|29671.4|29660.4|333
1636326000000|2021-11-07 23:00:00|29675.4|29660.4|29770.4|29755.4|29845.4|29830.4|29672.9|29657.9|1884
1636329600000|2021-11-08 00:00:00|29767.9|29752.9|29598.9|29591.9|29770.4|29755.4|29551.4|29544.4|17127
1636333200000|2021-11-08 01:00:00|29596.4|29589.4|29551.9|29544.9|29621.4|29614.4|29521.4|29514.4|3908
1636336800000|2021-11-08 02:00:00|29546.9|29539.9|29589.4|29582.4|29596.9|29589.9|29541.9|29534.9|1334
1636340400000|2021-11-08 03:00:00|29591.9|29584.9|29571.9|29564.9|29611.9|29604.9|29556.9|29549.9|1634
1636344000000|2021-11-08 04:00:00|29569.4|29562.4|29529.4|29522.4|29571.9|29564.9|29516.9|29509.9|1577
1636347600000|2021-11-08 05:00:00|29526.9|29519.9|29511.9|29504.9|29561.9|29554.9|29511.9|29504.9|4329
1636351200000|2021-11-08 06:00:00|29526.9|29519.9|29496.9|29489.9|29546.9|29539.9|29486.9|29479.9|4453
1636354800000|2021-11-08 07:00:00|29491.9|29484.9|29556.9|29549.9|29596.9|29589.9|29446.9|29439.9|2653
1636358400000|2021-11-08 08:00:00|29559.4|29552.4|29551.9|29544.9|29581.9|29574.9|29506.9|29499.9|2611
1636362000000|2021-11-08 09:00:00|29549.4|29542.4|29531.9|29524.9|29561.9|29554.9|29526.9|29519.9|703
1636365600000|2021-11-08 10:00:00|29529.4|29522.4|29566.9|29559.9|29576.9|29569.9|29526.9|29519.9|683
1636369200000|2021-11-08 11:00:00|29571.9|29564.9|29586.9|29579.9|29599.4|29592.4|29559.4|29552.4|454
1636372800000|2021-11-08 12:00:00|29581.9|29574.9|29586.9|29579.9|29591.9|29584.9|29574.4|29567.4|869
1636376400000|2021-11-08 13:00:00|29589.4|29582.4|29626.9|29619.9|29626.9|29619.9|29581.9|29574.9|905
1636380000000|2021-11-08 14:00:00|29631.9|29624.9|29611.9|29604.9|29631.9|29624.9|29591.9|29584.9|2140
1636383600000|2021-11-08 15:00:00|29609.4|29602.4|29621.9|29614.9|29636.9|29629.9|29584.4|29577.4|1782
1636387200000|2021-11-08 16:00:00|29624.4|29617.4|29601.9|29594.9|29651.9|29644.9|29596.9|29589.9|1581
1636390800000|2021-11-08 17:00:00|29604.4|29597.4|29631.9|29624.9|29631.9|29624.9|29594.4|29587.4|653
1636394400000|2021-11-08 18:00:00|29629.4|29622.4|29651.9|29644.9|29656.9|29649.9|29624.4|29617.4|640
1636398000000|2021-11-08 19:00:00|29654.4|29647.4|29686.9|29679.9|29686.9|29679.9|29646.9|29639.9|875
1636401600000|2021-11-08 20:00:00|29681.9|29674.9|29689.4|29682.4|29691.9|29684.9|29661.9|29654.9|1734
1636405200000|2021-11-08 21:00:00|29686.9|29679.9|29688.4|29658.4|29691.9|29684.9|29665.9|29650.9|316
1636408800000|2021-11-08 22:00:00|29688.5|29658.5|29672.2|29642.2|29689.1|29659.1|29671.7|29641.7|0
1636412400000|2021-11-08 23:00:00|29673.7|29643.7|29649.4|29642.4|29744.4|29737.4|29644.4|29635.9|12742
1636416000000|2021-11-09 00:00:00|29651.9|29644.9|29596.9|29589.9|29811.9|29804.9|29576.9|29569.9|9492
1636419600000|2021-11-09 01:00:00|29591.9|29584.9|29506.9|29499.9|29601.9|29594.9|29501.9|29494.9|4174
1636423200000|2021-11-09 02:00:00|29511.9|29504.9|29491.9|29484.9|29551.9|29544.9|29486.9|29479.9|2561
1636426800000|2021-11-09 03:00:00|29494.4|29487.4|29271.9|29264.9|29496.9|29489.9|29231.9|29224.9|7514
1636430400000|2021-11-09 04:00:00|29266.9|29259.9|29311.9|29304.9|29351.9|29344.9|29266.9|29259.9|4209
1636434000000|2021-11-09 05:00:00|29314.4|29307.4|29271.9|29264.9|29331.9|29324.9|29266.9|29259.9|3873
1636437600000|2021-11-09 06:00:00|29276.9|29269.9|29321.9|29314.9|29336.9|29329.9|29276.9|29269.9|5181
1636441200000|2021-11-09 07:00:00|29319.4|29312.4|29326.9|29319.9|29351.9|29344.9|29311.9|29304.9|631
1636444800000|2021-11-09 08:00:00|29324.4|29317.4|29394.4|29387.4|29409.4|29402.4|29316.9|29309.9|1550
1636448400000|2021-11-09 09:00:00|29396.9|29389.9|29386.9|29379.9|29396.9|29389.9|29371.9|29364.9|864
1636452000000|2021-11-09 10:00:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29376.9|29369.9|415
1636455600000|2021-11-09 11:00:00|29389.4|29382.4|29416.9|29409.9|29426.9|29419.9|29381.9|29374.9|629
1636459200000|2021-11-09 12:00:00|29419.4|29412.4|29381.9|29374.9|29421.9|29414.9|29366.9|29359.9|1310
1636462800000|2021-11-09 13:00:00|29379.4|29372.4|29371.9|29364.9|29401.9|29394.9|29351.9|29344.9|1107
1636466400000|2021-11-09 14:00:00|29374.4|29367.4|29204.4|29197.4|29424.4|29417.4|29186.9|29179.9|2823
1636470000000|2021-11-09 15:00:00|29201.9|29194.9|29256.9|29249.9|29289.4|29282.4|29191.9|29184.9|3816
1636473600000|2021-11-09 16:00:00|29259.4|29252.4|29251.9|29244.9|29291.9|29284.9|29226.9|29219.9|2015
1636477200000|2021-11-09 17:00:00|29246.9|29239.9|29261.9|29254.9|29281.9|29274.9|29221.9|29214.9|1348
1636480800000|2021-11-09 18:00:00|29266.9|29259.9|29239.4|29232.4|29296.9|29289.9|29226.9|29219.9|916
1636484400000|2021-11-09 19:00:00|29236.9|29229.9|29279.4|29272.4|29286.9|29279.9|29226.9|29219.9|1175
1636488000000|2021-11-09 20:00:00|29276.9|29269.9|29291.9|29284.9|29316.9|29309.9|29251.9|29244.9|2198
1636491600000|2021-11-09 21:00:00|29289.4|29282.4|29302.9|29272.9|29302.9|29294.9|29278.4|29263.4|223
1636495200000|2021-11-09 22:00:00|29303|29273|29307.6|29277.6|29308.3|29278.3|29299.4|29269.4|0
1636498800000|2021-11-09 23:00:00|29307.5|29277.5|29221.9|29214.9|29308.9|29294.9|29204.4|29197.4|14287
1636502400000|2021-11-10 00:00:00|29211.9|29204.9|29236.9|29229.9|29289.4|29282.4|29146.9|29139.9|6302
1636506000000|2021-11-10 01:00:00|29234.4|29227.4|29236.9|29229.9|29301.9|29294.9|29211.9|29204.9|3948
1636509600000|2021-11-10 02:00:00|29234.4|29227.4|29116.9|29109.9|29236.9|29229.9|29091.9|29084.9|3350
1636513200000|2021-11-10 03:00:00|29119.4|29112.4|29111.9|29104.9|29166.9|29159.9|29076.9|29069.9|2215
1636516800000|2021-11-10 04:00:00|29114.4|29107.4|29126.9|29119.9|29139.4|29132.4|29086.9|29079.9|2392
1636520400000|2021-11-10 05:00:00|29129.4|29122.4|29091.4|29084.4|29151.9|29144.9|29086.4|29079.4|3305
1636524000000|2021-11-10 06:00:00|29098.9|29091.9|29173.9|29166.9|29191.4|29184.4|29091.4|29084.4|3619
1636527600000|2021-11-10 07:00:00|29176.4|29169.4|29241.4|29234.4|29281.4|29274.4|29173.9|29166.9|1506
1636531200000|2021-11-10 08:00:00|29246.4|29239.4|29221.4|29214.4|29286.4|29279.4|29221.4|29214.4|1401
1636534800000|2021-11-10 09:00:00|29218.9|29211.9|29221.4|29214.4|29241.4|29234.4|29171.4|29164.4|1259
1636538400000|2021-11-10 10:00:00|29223.9|29216.9|29196.4|29189.4|29231.4|29224.4|29176.4|29169.4|674
1636542000000|2021-11-10 11:00:00|29198.9|29191.9|29146.4|29139.4|29201.4|29194.4|29138.9|29131.9|914
1636545600000|2021-11-10 12:00:00|29148.9|29141.9|29201.4|29194.4|29201.4|29194.4|29146.4|29139.4|542
1636549200000|2021-11-10 13:00:00|29198.9|29191.9|29221.4|29214.4|29231.4|29224.4|29163.9|29156.9|1438
1636552800000|2021-11-10 14:00:00|29226.4|29219.4|29336.4|29329.4|29343.9|29336.9|29196.4|29189.4|2965
1636556400000|2021-11-10 15:00:00|29338.9|29331.9|29366.4|29359.4|29386.4|29379.4|29321.4|29314.4|2552
1636560000000|2021-11-10 16:00:00|29368.9|29361.9|29336.4|29329.4|29381.4|29374.4|29311.4|29304.4|1684
1636563600000|2021-11-10 17:00:00|29341.4|29334.4|29316.4|29309.4|29341.4|29334.4|29266.4|29259.4|1263
1636567200000|2021-11-10 18:00:00|29311.4|29304.4|29166.4|29159.4|29321.4|29314.4|29146.4|29139.4|2021
1636570800000|2021-11-10 19:00:00|29161.4|29154.4|29031.4|29024.4|29166.4|29159.4|29006.4|28999.4|2670
1636574400000|2021-11-10 20:00:00|29028.9|29021.9|29081.4|29074.4|29128.9|29121.9|29021.4|29014.4|2815
1636578000000|2021-11-10 21:00:00|29078.9|29071.9|29070.3|29040.3|29081.4|29074.4|29051.4|29039.8|324
1636581600000|2021-11-10 22:00:00|29070.5|29040.5|29077.2|29047.2|29081|29051|29070.5|29040.5|0
1636585200000|2021-11-10 23:00:00|29078.9|29048.9|29036.4|29029.4|29095.4|29080.4|28976.4|28969.4|17935
1636588800000|2021-11-11 00:00:00|29033.9|29026.9|29178.9|29171.9|29213.9|29206.9|29011.4|29004.4|7070
1636592400000|2021-11-11 01:00:00|29176.4|29169.4|29311.4|29304.4|29313.9|29306.9|29146.4|29139.4|4584
1636596000000|2021-11-11 02:00:00|29306.4|29299.4|29336.5|29329.5|29381.4|29374.4|29296.4|29289.4|3337
1636599600000|2021-11-11 03:00:00|29341.5|29334.5|29261.5|29254.5|29346.5|29339.5|29241.5|29234.5|2017
1636603200000|2021-11-11 04:00:00|29264|29257|29251.5|29244.5|29281.5|29274.5|29221.5|29214.5|1689
1636606800000|2021-11-11 05:00:00|29249|29242|29246.5|29239.5|29291.5|29284.5|29241.5|29234.5|5275
1636610400000|2021-11-11 06:00:00|29251.5|29244.5|29324|29317|29346.5|29339.5|29236.5|29229.5|3913
1636614000000|2021-11-11 07:00:00|29326.5|29319.5|29326.5|29319.5|29366.5|29359.5|29306.5|29299.5|567
1636617600000|2021-11-11 08:00:00|29329|29322|29316.5|29309.5|29351.5|29344.5|29301.5|29294.5|983
1636621200000|2021-11-11 09:00:00|29319|29312|29391.5|29384.5|29406.5|29399.5|29316.5|29309.5|1125
1636624800000|2021-11-11 10:00:00|29389|29382|29366.5|29359.5|29396.5|29389.5|29351.5|29344.5|750
1636628400000|2021-11-11 11:00:00|29371.5|29364.5|29376.5|29369.5|29379|29372|29351.5|29344.5|521
1636632000000|2021-11-11 12:00:00|29371.5|29364.5|29391.5|29384.5|29401.5|29394.5|29366.5|29359.5|728
1636635600000|2021-11-11 13:00:00|29389|29382|29381.5|29374.5|29396.5|29389.5|29366.5|29359.5|624
1636639200000|2021-11-11 14:00:00|29376.5|29369.5|29391.5|29384.5|29391.5|29384.5|29316.5|29309.5|1423
1636642800000|2021-11-11 15:00:00|29389|29382|29416.5|29409.5|29424|29417|29331.5|29324.5|1497
1636646400000|2021-11-11 16:00:00|29419|29412|29444|29437|29479|29472|29416.5|29409.5|1339
1636650000000|2021-11-11 17:00:00|29441.5|29434.5|29451.5|29444.5|29456.5|29449.5|29406.5|29399.5|593
1636653600000|2021-11-11 18:00:00|29454|29447|29426.5|29419.5|29454|29447|29411.5|29404.5|661
1636657200000|2021-11-11 19:00:00|29421.5|29414.5|29426.5|29419.5|29451.5|29444.5|29411.5|29404.5|597
1636660800000|2021-11-11 20:00:00|29424|29417|29421.5|29414.5|29436.5|29429.5|29396.5|29389.5|1233
1636664400000|2021-11-11 21:00:00|29419|29412|29435.7|29405.7|29443|29428|29416.5|29405.7|182
1636668000000|2021-11-11 22:00:00|29434.9|29404.9|29441.7|29411.7|29442.3|29412.3|29434.9|29404.9|0
1636671600000|2021-11-11 23:00:00|29445.9|29415.9|29436.5|29429.5|29481.5|29474.5|29374|29367|9344
1636675200000|2021-11-12 00:00:00|29419|29412|29579|29572|29666.5|29659.5|29406.5|29399.5|12207
1636678800000|2021-11-12 01:00:00|29576.5|29569.5|29606.1|29599.1|29636.1|29629.1|29524|29517|4770
1636682400000|2021-11-12 02:00:00|29603.6|29596.6|29596.1|29589.1|29631.1|29624.1|29571.1|29564.1|2303
1636686000000|2021-11-12 03:00:00|29601.1|29594.1|29566.1|29559.1|29606.1|29599.1|29563.6|29556.6|1448
1636689600000|2021-11-12 04:00:00|29568.6|29561.6|29561.1|29554.1|29596.1|29589.1|29551.1|29544.1|1856
1636693200000|2021-11-12 05:00:00|29563.6|29556.6|29636.1|29629.1|29636.1|29629.1|29556.1|29549.1|4203
1636696800000|2021-11-12 06:00:00|29631.1|29624.1|29601.1|29594.1|29636.1|29629.1|29583.6|29576.6|5022
1636700400000|2021-11-12 07:00:00|29603.6|29596.6|29611.1|29604.1|29636.1|29629.1|29591.1|29584.1|876
1636704000000|2021-11-12 08:00:00|29606.1|29599.1|29596.1|29589.1|29641.1|29634.1|29573.6|29566.6|2005
1636707600000|2021-11-12 09:00:00|29601.1|29594.1|29598.6|29591.6|29611.1|29604.1|29586.1|29579.1|1082
1636711200000|2021-11-12 10:00:00|29596.1|29589.1|29611.1|29604.1|29623.6|29616.6|29596.1|29589.1|823
1636714800000|2021-11-12 11:00:00|29613.6|29606.6|29616.1|29609.1|29621.1|29614.1|29601.1|29594.1|299
1636718400000|2021-11-12 12:00:00|29618.6|29611.6|29591.1|29584.1|29621.1|29614.1|29591.1|29584.1|537
1636722000000|2021-11-12 13:00:00|29593.6|29586.6|29601.1|29594.1|29606.1|29599.1|29586.1|29579.1|456
1636725600000|2021-11-12 14:00:00|29606.1|29599.1|29606.1|29599.1|29616.1|29609.1|29586.1|29579.1|1820
1636729200000|2021-11-12 15:00:00|29603.6|29596.6|29633.6|29626.6|29636.1|29629.1|29576.1|29569.1|1729
1636732800000|2021-11-12 16:00:00|29636.1|29629.1|29706.1|29699.1|29716.1|29709.1|29631.1|29624.1|2271
1636736400000|2021-11-12 17:00:00|29711.1|29704.1|29696.1|29689.1|29726.1|29719.1|29691.1|29684.1|923
1636740000000|2021-11-12 18:00:00|29698.6|29691.6|29691.1|29684.1|29701.1|29694.1|29676.1|29669.1|795
1636743600000|2021-11-12 19:00:00|29696.1|29689.1|29708.6|29701.6|29711.1|29704.1|29681.1|29674.1|559
1636747200000|2021-11-12 20:00:00|29711.1|29704.1|29711.1|29704.1|29726.1|29719.1|29696.1|29689.1|1400
1636750800000|2021-11-12 21:00:00|29716.1|29709.1|29760.1|29745.1|29762.6|29754.1|29713.6|29706.6|262
1636930800000|2021-11-14 23:00:00|29782.6|29767.6|29786.1|29779.1|29808.6|29801.6|29741.8|29711.8|9643
1636934400000|2021-11-15 00:00:00|29783.6|29776.6|29781.1|29774.1|29851.1|29844.1|29756.1|29749.1|6196
1636938000000|2021-11-15 01:00:00|29778.6|29771.6|29738.6|29731.6|29786.1|29779.1|29731.1|29724.1|2485
1636941600000|2021-11-15 02:00:00|29741.1|29734.1|29740.6|29733.6|29760.6|29753.6|29705.6|29698.6|1809
1636945200000|2021-11-15 03:00:00|29738.1|29731.1|29735.6|29728.6|29760.6|29753.6|29705.6|29698.6|2036
1636948800000|2021-11-15 04:00:00|29733.1|29726.1|29745.6|29738.6|29760.6|29753.6|29725.6|29718.6|1250
1636952400000|2021-11-15 05:00:00|29748.1|29741.1|29760.6|29753.6|29780.6|29773.6|29748.1|29741.1|3370
1636956000000|2021-11-15 06:00:00|29765.6|29758.6|29743.1|29736.1|29780.6|29773.6|29715.6|29708.6|3166
1636959600000|2021-11-15 07:00:00|29745.6|29738.6|29735.6|29728.6|29745.6|29738.6|29718.1|29711.1|420
1636963200000|2021-11-15 08:00:00|29738.1|29731.1|29750.6|29743.6|29755.6|29748.6|29715.6|29708.6|1194
1636966800000|2021-11-15 09:00:00|29753.1|29746.1|29735.6|29728.6|29770.6|29763.6|29725.6|29718.6|736
1636970400000|2021-11-15 10:00:00|29738.1|29731.1|29745.6|29738.6|29750.6|29743.6|29735.6|29728.6|470
1636974000000|2021-11-15 11:00:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29741.1|29734.1|575
1636977600000|2021-11-15 12:00:00|29748.6|29741.6|29756.1|29749.1|29758.6|29751.6|29741.1|29734.1|276
1636981200000|2021-11-15 13:00:00|29761.1|29754.1|29776.1|29769.1|29791.1|29784.1|29758.6|29751.6|694
1636984800000|2021-11-15 14:00:00|29781.1|29774.1|29751.1|29744.1|29791.1|29784.1|29721.1|29714.1|1423
1636988400000|2021-11-15 15:00:00|29746.1|29739.1|29736.1|29729.1|29751.1|29744.1|29711.1|29704.1|988
1636992000000|2021-11-15 16:00:00|29741.1|29734.1|29676.1|29669.1|29763.6|29756.6|29646.1|29639.1|2056
1636995600000|2021-11-15 17:00:00|29673.6|29666.6|29731.1|29724.1|29731.1|29724.1|29651.1|29644.1|1121
1636999200000|2021-11-15 18:00:00|29726.1|29719.1|29721.1|29714.1|29741.1|29734.1|29716.1|29709.1|550
1637002800000|2021-11-15 19:00:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29681.1|29674.1|633
1637006400000|2021-11-15 20:00:00|29723.6|29716.6|29726.1|29719.1|29746.1|29739.1|29701.1|29694.1|1231
1637010000000|2021-11-15 21:00:00|29728.6|29721.6|29742.5|29712.5|29750.1|29735.1|29715.1|29700.1|197
1637013600000|2021-11-15 22:00:00|29742.4|29712.4|29736|29706|29743.7|29713.7|29735|29705|0
1637017200000|2021-11-15 23:00:00|29738.9|29708.9|29726.1|29719.1|29750.1|29735.1|29681.1|29674.1|7839
1637020800000|2021-11-16 00:00:00|29728.6|29721.6|29761.1|29754.1|29791.1|29784.1|29686.1|29679.1|4218
1637024400000|2021-11-16 01:00:00|29763.6|29756.6|29956.1|29949.1|29971.1|29964.1|29748.6|29741.6|4546
1637028000000|2021-11-16 02:00:00|29951.1|29944.1|29841.1|29834.1|29961.1|29954.1|29826.1|29819.1|4384
1637031600000|2021-11-16 03:00:00|29843.6|29836.6|29841.1|29834.1|29861.1|29854.1|29823.6|29816.6|1052
1637035200000|2021-11-16 04:00:00|29838.6|29831.6|29791.1|29784.1|29841.1|29834.1|29741.1|29734.1|2686
1637038800000|2021-11-16 05:00:00|29786.1|29779.1|29781.1|29774.1|29806.1|29799.1|29756.1|29749.1|2170
1637042400000|2021-11-16 06:00:00|29791.1|29784.1|29771.1|29764.1|29811.1|29804.1|29758.6|29751.6|2145
1637046000000|2021-11-16 07:00:00|29766.1|29759.1|29791.1|29784.1|29798.6|29791.6|29766.1|29759.1|451
1637049600000|2021-11-16 08:00:00|29788.6|29781.6|29736.1|29729.1|29811.1|29804.1|29726.1|29719.1|1145
1637053200000|2021-11-16 09:00:00|29738.6|29731.6|29771.1|29764.1|29771.1|29764.1|29731.1|29724.1|666
1637056800000|2021-11-16 10:00:00|29773.6|29766.6|29766.1|29759.1|29776.1|29769.1|29736.1|29729.1|483
1637060400000|2021-11-16 11:00:00|29763.6|29756.6|29791.1|29784.1|29801.1|29794.1|29761.1|29754.1|679
1637064000000|2021-11-16 12:00:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|477
1637067600000|2021-11-16 13:00:00|29798.6|29791.6|29801.1|29794.1|29806.1|29799.1|29771.1|29764.1|966
1637071200000|2021-11-16 14:00:00|29798.6|29791.6|29796.1|29789.1|29816.1|29809.1|29771.1|29764.1|1593
1637074800000|2021-11-16 15:00:00|29801.1|29794.1|29768.6|29761.6|29811.1|29804.1|29751.1|29744.1|1319
1637078400000|2021-11-16 16:00:00|29766.1|29759.1|29806.1|29799.1|29811.1|29804.1|29766.1|29759.1|1638
1637082000000|2021-11-16 17:00:00|29803.6|29796.6|29836.1|29829.1|29846.1|29839.1|29796.1|29789.1|749
1637085600000|2021-11-16 18:00:00|29833.6|29826.6|29851.1|29844.1|29851.1|29844.1|29826.1|29819.1|462
1637089200000|2021-11-16 19:00:00|29846.1|29839.1|29836.1|29829.1|29851.1|29844.1|29826.1|29819.1|597
1637092800000|2021-11-16 20:00:00|29838.6|29831.6|29831.1|29824.1|29851.1|29844.1|29816.1|29809.1|1640
1637096400000|2021-11-16 21:00:00|29833.6|29826.6|29845.1|29815.1|29850.1|29841.6|29826.1|29814.5|229
1637100000000|2021-11-16 22:00:00|29845.6|29815.6|29848.5|29818.5|29849.8|29819.8|29843.1|29813.1|0
1637103600000|2021-11-16 23:00:00|29849.6|29819.6|29890.8|29883.8|29926.1|29919.1|29815.1|29800.1|8150
1637107200000|2021-11-17 00:00:00|29888.3|29881.3|29735.8|29728.8|29910.8|29903.8|29720.8|29713.8|5288
1637110800000|2021-11-17 01:00:00|29738.3|29731.3|29675.8|29668.8|29750.8|29743.8|29620.8|29613.8|4027
1637114400000|2021-11-17 02:00:00|29673.3|29666.3|29665.8|29658.8|29693.3|29686.3|29655.8|29648.8|1467
1637118000000|2021-11-17 03:00:00|29670.8|29663.8|29690.8|29683.8|29720.8|29713.8|29640.8|29633.8|2828
1637121600000|2021-11-17 04:00:00|29688.3|29681.3|29730.8|29723.8|29730.8|29723.8|29685.8|29678.8|2110
1637125200000|2021-11-17 05:00:00|29728.3|29721.3|29690.8|29683.8|29740.8|29733.8|29678.3|29671.3|3875
1637128800000|2021-11-17 06:00:00|29695.8|29688.8|29708.3|29701.3|29715.8|29708.8|29675.8|29668.8|2326
1637132400000|2021-11-17 07:00:00|29710.8|29703.8|29710.8|29703.8|29725.8|29718.8|29693.3|29686.3|575
1637136000000|2021-11-17 08:00:00|29713.3|29706.3|29730.8|29723.8|29750.8|29743.8|29710.8|29703.8|955
1637139600000|2021-11-17 09:00:00|29728.3|29721.3|29710.8|29703.8|29735.8|29728.8|29700.8|29693.8|605
1637143200000|2021-11-17 10:00:00|29708.3|29701.3|29705.8|29698.8|29715.8|29708.8|29705.8|29698.8|242
1637146800000|2021-11-17 11:00:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29705.8|29698.8|444
1637150400000|2021-11-17 12:00:00|29710.8|29703.8|29690.8|29683.8|29715.8|29708.8|29680.8|29673.8|1102
1637154000000|2021-11-17 13:00:00|29688.3|29681.3|29670.8|29663.8|29690.8|29683.8|29655.8|29648.8|529
1637157600000|2021-11-17 14:00:00|29673.3|29666.3|29585.8|29578.8|29675.8|29668.8|29585.8|29578.8|2030
1637161200000|2021-11-17 15:00:00|29583.3|29576.3|29620.8|29613.8|29648.3|29641.3|29575.8|29568.8|1667
1637164800000|2021-11-17 16:00:00|29625.8|29618.8|29645.8|29638.8|29650.8|29643.8|29605.8|29598.8|1329
1637168400000|2021-11-17 17:00:00|29650.8|29643.8|29505.8|29498.8|29650.8|29643.8|29485.8|29478.8|2316
1637172000000|2021-11-17 18:00:00|29503.3|29496.3|29555.8|29548.8|29560.8|29553.8|29495.8|29488.8|1246
1637175600000|2021-11-17 19:00:00|29550.8|29543.8|29530.8|29523.8|29565.8|29558.8|29490.8|29483.8|1062
1637179200000|2021-11-17 20:00:00|29533.3|29526.3|29563.3|29556.3|29570.8|29563.8|29500.8|29493.8|1647
1637182800000|2021-11-17 21:00:00|29560.8|29553.8|29572.2|29542.2|29574.8|29559.8|29530.8|29522.3|298
1637186400000|2021-11-17 22:00:00|29572.1|29542.1|29566.7|29536.7|29574.5|29544.5|29566.7|29536.7|0
1637190000000|2021-11-17 23:00:00|29567|29537|29573.3|29566.3|29610.8|29603.8|29515.8|29508.8|9425
1637193600000|2021-11-18 00:00:00|29590.8|29583.8|29575.8|29568.8|29625.8|29618.8|29510.8|29503.8|4142
1637197200000|2021-11-18 01:00:00|29578.3|29571.3|29496.3|29489.3|29585.8|29578.8|29486.3|29479.3|2914
1637200800000|2021-11-18 02:00:00|29493.8|29486.8|29426.3|29419.3|29501.3|29494.3|29411.3|29404.3|3783
1637204400000|2021-11-18 03:00:00|29423.8|29416.8|29441.3|29434.3|29471.3|29464.3|29386.3|29379.3|2276
1637208000000|2021-11-18 04:00:00|29436.3|29429.3|29466.3|29459.3|29476.3|29469.3|29428.8|29421.8|1837
1637211600000|2021-11-18 05:00:00|29468.8|29461.8|29591.3|29584.3|29723.8|29716.8|29468.8|29461.8|11730
1637215200000|2021-11-18 06:00:00|29596.3|29589.3|29581.3|29574.3|29621.3|29614.3|29541.3|29534.3|3989
1637218800000|2021-11-18 07:00:00|29583.8|29576.8|29596.3|29589.3|29606.3|29599.3|29573.8|29566.8|486
1637222400000|2021-11-18 08:00:00|29598.8|29591.8|29676.3|29669.3|29681.3|29674.3|29576.3|29569.3|1287
1637226000000|2021-11-18 09:00:00|29678.8|29671.8|29646.3|29639.3|29701.3|29694.3|29646.3|29639.3|1099
1637229600000|2021-11-18 10:00:00|29648.8|29641.8|29631.3|29624.3|29658.8|29651.8|29621.3|29614.3|537
1637233200000|2021-11-18 11:00:00|29626.3|29619.3|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|669
1637236800000|2021-11-18 12:00:00|29616.3|29609.3|29586.3|29579.3|29621.3|29614.3|29581.3|29574.3|808
1637240400000|2021-11-18 13:00:00|29583.8|29576.8|29581.3|29574.3|29606.3|29599.3|29576.3|29569.3|654
1637244000000|2021-11-18 14:00:00|29583.8|29576.8|29566.3|29559.3|29608.8|29601.8|29551.3|29544.3|1644
1637247600000|2021-11-18 15:00:00|29563.8|29556.8|29513.8|29506.8|29583.8|29576.8|29428.8|29421.8|2209
1637251200000|2021-11-18 16:00:00|29511.3|29504.3|29581.3|29574.3|29596.3|29589.3|29493.8|29486.8|1430
1637254800000|2021-11-18 17:00:00|29583.8|29576.8|29581.3|29574.3|29621.3|29614.3|29576.3|29569.3|1256
1637258400000|2021-11-18 18:00:00|29576.3|29569.3|29586.3|29579.3|29601.3|29594.3|29566.3|29559.3|404
1637262000000|2021-11-18 19:00:00|29583.8|29576.8|29581.3|29574.3|29601.3|29594.3|29521.3|29514.3|1173
1637265600000|2021-11-18 20:00:00|29583.8|29576.8|29611.3|29604.3|29616.3|29609.3|29571.3|29564.3|1192
1637269200000|2021-11-18 21:00:00|29606.3|29599.3|29613.6|29583.6|29621.3|29614.3|29578.8|29567.8|255
1637272800000|2021-11-18 22:00:00|29613.7|29583.7|29619.2|29589.2|29620.1|29590.1|29612.1|29582.1|0
1637276400000|2021-11-18 23:00:00|29620.9|29590.9|29598.8|29591.8|29665.3|29650.3|29576.3|29569.3|9075
1637280000000|2021-11-19 00:00:00|29596.3|29589.3|29681.3|29674.3|29743.8|29736.8|29571.3|29564.3|6295
1637283600000|2021-11-19 01:00:00|29678.8|29671.8|29718.8|29711.8|29736.3|29729.3|29616.3|29609.3|3615
1637287200000|2021-11-19 02:00:00|29721.3|29714.3|29753.8|29746.8|29781.3|29774.3|29706.3|29699.3|2290
1637290800000|2021-11-19 03:00:00|29756.3|29749.3|29748.8|29741.8|29768.8|29761.8|29716.3|29709.3|1366
1637294400000|2021-11-19 04:00:00|29746.3|29739.3|29756.3|29749.3|29766.3|29759.3|29731.3|29724.3|1258
1637298000000|2021-11-19 05:00:00|29751.3|29744.3|29763.8|29756.8|29766.3|29759.3|29703.8|29696.8|3140
1637301600000|2021-11-19 06:00:00|29761.3|29754.3|29761.3|29754.3|29786.3|29779.3|29741.3|29734.3|2846
1637305200000|2021-11-19 07:00:00|29758.8|29751.8|29751.3|29744.3|29776.3|29769.3|29741.3|29734.3|993
1637308800000|2021-11-19 08:00:00|29753.8|29746.8|29766.3|29759.3|29771.3|29764.3|29741.3|29734.3|1497
1637312400000|2021-11-19 09:00:00|29771.3|29764.3|29606.3|29599.3|29776.3|29769.3|29578.8|29571.8|4290
1637316000000|2021-11-19 10:00:00|29603.8|29596.8|29601.3|29594.3|29611.3|29604.3|29496.3|29489.3|3686
1637319600000|2021-11-19 11:00:00|29603.8|29596.8|29531.3|29524.3|29613.8|29606.8|29521.3|29514.3|3202
1637323200000|2021-11-19 12:00:00|29528.8|29521.8|29513.8|29506.8|29551.3|29544.3|29478.8|29471.8|1534
1637326800000|2021-11-19 13:00:00|29516.3|29509.3|29566.3|29559.3|29578.8|29571.8|29501.3|29494.3|1454
1637330400000|2021-11-19 14:00:00|29561.3|29554.3|29626.3|29619.3|29653.8|29646.8|29538.8|29531.8|3433
1637334000000|2021-11-19 15:00:00|29631.3|29624.3|29586.3|29579.3|29631.3|29624.3|29556.3|29549.3|1671
1637337600000|2021-11-19 16:00:00|29588.8|29581.8|29601.3|29594.3|29626.3|29619.3|29583.8|29576.8|1732
1637341200000|2021-11-19 17:00:00|29603.8|29596.8|29661.3|29654.3|29681.3|29674.3|29601.3|29594.3|1587
1637344800000|2021-11-19 18:00:00|29666.3|29659.3|29626.3|29619.3|29681.3|29674.3|29566.3|29559.3|1456
1637348400000|2021-11-19 19:00:00|29621.3|29614.3|29626.3|29619.3|29641.3|29634.3|29601.3|29594.3|1419
1637352000000|2021-11-19 20:00:00|29621.3|29614.3|29623.8|29616.8|29633.8|29626.8|29606.3|29599.3|789
1637355600000|2021-11-19 21:00:00|29626.3|29619.3|29640.3|29625.3|29655.3|29640.3|29616.3|29609.3|202
1637535600000|2021-11-21 23:00:00|29657.8|29642.8|29606.3|29599.3|29695.3|29680.3|29583.8|29576.8|1438
1637539200000|2021-11-22 00:00:00|29608.8|29601.8|29621.3|29614.3|29661.3|29654.3|29536.3|29529.3|6166
1637542800000|2021-11-22 01:00:00|29626.3|29619.3|29658.8|29651.8|29691.3|29684.3|29613.8|29606.8|2751
1637546400000|2021-11-22 02:00:00|29656.3|29649.3|29671.3|29664.3|29698.8|29691.8|29651.3|29644.3|1321
1637550000000|2021-11-22 03:00:00|29676.3|29669.3|29701.3|29694.3|29711.3|29704.3|29661.3|29654.3|1526
1637553600000|2021-11-22 04:00:00|29703.8|29696.8|29781.3|29774.3|29811.3|29804.3|29703.8|29696.8|2774
1637557200000|2021-11-22 05:00:00|29776.3|29769.3|29801.3|29794.3|29806.3|29799.3|29771.3|29764.3|2340
1637560800000|2021-11-22 06:00:00|29791.3|29784.3|29788.8|29781.8|29816.3|29809.3|29768.8|29761.8|2037
1637564400000|2021-11-22 07:00:00|29791.3|29784.3|29771.3|29764.3|29826.3|29819.3|29768.8|29761.8|546
1637568000000|2021-11-22 08:00:00|29773.8|29766.8|29761.3|29754.3|29801.3|29794.3|29751.3|29744.3|1076
1637571600000|2021-11-22 09:00:00|29756.3|29749.3|29756.3|29749.3|29781.3|29774.3|29741.3|29734.3|678
1637575200000|2021-11-22 10:00:00|29758.8|29751.8|29758.8|29751.8|29776.3|29769.3|29751.3|29744.3|609
1637578800000|2021-11-22 11:00:00|29761.3|29754.3|29736.3|29729.3|29793.8|29786.8|29721.3|29714.3|948
1637582400000|2021-11-22 12:00:00|29741.3|29734.3|29751.3|29744.3|29756.3|29749.3|29708.8|29701.8|1478
1637586000000|2021-11-22 13:00:00|29748.8|29741.8|29746.3|29739.3|29763.8|29756.8|29716.3|29709.3|834
1637589600000|2021-11-22 14:00:00|29748.8|29741.8|29873.8|29866.8|29888.8|29881.8|29746.3|29739.3|4112
1637593200000|2021-11-22 15:00:00|29876.3|29869.3|29886.3|29879.3|29918.8|29911.8|29873.8|29866.8|3228
1637596800000|2021-11-22 16:00:00|29883.8|29876.8|29721.3|29714.3|29891.3|29884.3|29681.3|29674.3|2770
1637600400000|2021-11-22 17:00:00|29718.8|29711.8|29751.3|29744.3|29776.3|29769.3|29691.3|29684.3|2097
1637604000000|2021-11-22 18:00:00|29753.8|29746.8|29761.3|29754.3|29781.3|29774.3|29741.3|29734.3|864
1637607600000|2021-11-22 19:00:00|29756.3|29749.3|29826.3|29819.3|29833.8|29826.8|29756.3|29749.3|795
1637611200000|2021-11-22 20:00:00|29828.8|29821.8|29681.3|29674.3|29851.3|29844.3|29671.3|29664.3|2633
1637614800000|2021-11-22 21:00:00|29676.3|29669.3|29720.7|29690.7|29721.4|29700.3|29648.8|29641.8|329
1637618400000|2021-11-22 22:00:00|29720.8|29690.8|29715.4|29685.4|29723.3|29693.3|29713.1|29683.1|0
1637622000000|2021-11-22 23:00:00|29722.5|29692.5|29688.8|29681.8|29731.3|29724.3|29678.8|29671.8|11480
1637625600000|2021-11-23 00:00:00|29691.3|29684.3|29686.3|29679.3|29693.8|29686.8|29616.3|29609.3|1223
1637629200000|2021-11-23 01:00:00|29688.8|29681.8|29633.7|29626.7|29696.3|29689.3|29623.8|29616.8|466
1637632800000|2021-11-23 02:00:00|29636.2|29629.2|29678.7|29671.7|29686.2|29679.2|29621.2|29614.2|491
1637636400000|2021-11-23 03:00:00|29681.2|29674.2|29713.7|29706.7|29731.2|29724.2|29681.2|29674.2|644
1637640000000|2021-11-23 04:00:00|29716.2|29709.2|29713.7|29706.7|29733.7|29726.7|29711.2|29704.2|354
1637643600000|2021-11-23 05:00:00|29716.2|29709.2|29711.2|29704.2|29733.7|29726.7|29671.2|29664.2|540
1637647200000|2021-11-23 06:00:00|29708.7|29701.7|29711.2|29704.2|29716.2|29709.2|29681.2|29674.2|413
1637650800000|2021-11-23 07:00:00|29708.7|29701.7|29641.2|29634.2|29723.7|29716.7|29583.7|29576.7|970
1637654400000|2021-11-23 08:00:00|29643.7|29636.7|29601.2|29594.2|29676.2|29669.2|29541.2|29534.2|1478
1637658000000|2021-11-23 09:00:00|29603.7|29596.7|29646.2|29639.2|29661.2|29654.2|29561.2|29554.2|974
1637661600000|2021-11-23 10:00:00|29648.7|29641.7|29676.2|29669.2|29706.2|29699.2|29648.7|29641.7|399
1637665200000|2021-11-23 11:00:00|29673.7|29666.7|29716.2|29709.2|29736.2|29729.2|29626.2|29619.2|1025
1637668800000|2021-11-23 12:00:00|29721.2|29714.2|29721.2|29714.2|29751.2|29744.2|29701.2|29694.2|583
1637672400000|2021-11-23 13:00:00|29723.7|29716.7|29691.2|29684.2|29728.7|29721.7|29686.2|29679.2|852
1637676000000|2021-11-23 14:00:00|29696.2|29689.2|29771.2|29764.2|29791.2|29784.2|29631.2|29624.2|2318
1637679600000|2021-11-23 15:00:00|29776.2|29769.2|29551.2|29544.2|29781.2|29774.2|29551.2|29544.2|2394
1637683200000|2021-11-23 16:00:00|29553.7|29546.7|29571.2|29564.2|29626.2|29619.2|29511.2|29504.2|2595
1637686800000|2021-11-23 17:00:00|29566.2|29559.2|29541.2|29534.2|29608.7|29601.7|29521.2|29514.2|1130
1637690400000|2021-11-23 18:00:00|29538.7|29531.7|29611.2|29604.2|29636.2|29629.2|29531.2|29524.2|882
1637694000000|2021-11-23 19:00:00|29613.7|29606.7|29651.2|29644.2|29666.2|29659.2|29546.2|29539.2|999
1637697600000|2021-11-23 20:00:00|29653.7|29646.7|29741.2|29734.2|29751.2|29744.2|29633.7|29626.7|1446
1637701200000|2021-11-23 21:00:00|29736.2|29729.2|29728.1|29698.1|29736.2|29729.2|29698.7|29691.7|195
1637704800000|2021-11-23 22:00:00|29726.8|29696.8|29731.5|29701.5|29732.7|29702.7|29726|29696|0
1637708400000|2021-11-23 23:00:00|29731.9|29701.9|29661.2|29654.2|29739.1|29720.2|29636.2|29629.2|9602
1637712000000|2021-11-24 00:00:00|29656.2|29649.2|29576.2|29569.2|29751.2|29744.2|29546.2|29539.2|8762
1637715600000|2021-11-24 01:00:00|29578.7|29571.7|29551.2|29544.2|29616.2|29609.2|29543.7|29536.7|3400
1637719200000|2021-11-24 02:00:00|29546.2|29539.2|29441.2|29434.2|29551.2|29544.2|29426.2|29419.2|5270
1637722800000|2021-11-24 03:00:00|29438.7|29431.7|29358.7|29351.7|29438.7|29431.7|29311.2|29304.2|5638
1637726400000|2021-11-24 04:00:00|29356.2|29349.2|29231.2|29224.2|29371.2|29364.2|29211.2|29204.2|7507
1637730000000|2021-11-24 05:00:00|29233.7|29226.7|29301.2|29294.2|29331.2|29324.2|29211.2|29204.2|7100
1637733600000|2021-11-24 06:00:00|29298.7|29291.7|29411.2|29404.2|29426.2|29419.2|29296.2|29289.2|4966
1637737200000|2021-11-24 07:00:00|29418.7|29411.7|29326.2|29319.2|29426.2|29419.2|29311.2|29304.2|1034
1637740800000|2021-11-24 08:00:00|29323.7|29316.7|29408.7|29401.7|29421.2|29414.2|29311.2|29304.2|2347
1637744400000|2021-11-24 09:00:00|29406.2|29399.2|29286.2|29279.2|29411.2|29404.2|29266.2|29259.2|1619
1637748000000|2021-11-24 10:00:00|29283.7|29276.7|29276.2|29269.2|29346.2|29339.2|29273.7|29266.7|1393
1637751600000|2021-11-24 11:00:00|29281.2|29274.2|29326.2|29319.2|29356.2|29349.2|29266.2|29259.2|1010
1637755200000|2021-11-24 12:00:00|29331.2|29324.2|29326.2|29319.2|29361.2|29354.2|29306.2|29299.2|768
1637758800000|2021-11-24 13:00:00|29323.7|29316.7|29261.2|29254.2|29356.2|29349.2|29256.2|29249.2|1079
1637762400000|2021-11-24 14:00:00|29266.2|29259.2|29253.7|29246.7|29326.2|29319.2|29226.2|29219.2|2596
1637766000000|2021-11-24 15:00:00|29251.2|29244.2|29338.7|29331.7|29351.2|29344.2|29231.2|29224.2|2526
1637769600000|2021-11-24 16:00:00|29336.2|29329.2|29366.2|29359.2|29406.2|29399.2|29326.2|29319.2|2207
1637773200000|2021-11-24 17:00:00|29368.7|29361.7|29401.2|29394.2|29411.2|29404.2|29351.2|29344.2|1150
1637776800000|2021-11-24 18:00:00|29406.2|29399.2|29378.7|29371.7|29426.2|29419.2|29376.2|29369.2|683
1637780400000|2021-11-24 19:00:00|29381.2|29374.2|29391.2|29384.2|29416.2|29409.2|29331.2|29324.2|1368
1637784000000|2021-11-24 20:00:00|29393.7|29386.7|29461.2|29454.2|29466.2|29459.2|29381.2|29374.2|1789
1637787600000|2021-11-24 21:00:00|29458.7|29451.7|29469.1|29439.1|29476.2|29469.2|29448.7|29439.1|210
1637791200000|2021-11-24 22:00:00|29468.5|29438.5|29448.3|29418.3|29469.7|29439.7|29442.2|29412.2|0
1637794800000|2021-11-24 23:00:00|29446.4|29416.4|29446.2|29439.2|29501.2|29494.2|29437.7|29416.4|15283
1637798400000|2021-11-25 00:00:00|29441.2|29434.2|29546.2|29539.2|29561.2|29554.2|29441.2|29434.2|5114
1637802000000|2021-11-25 01:00:00|29548.7|29541.7|29538.7|29531.7|29581.2|29574.2|29481.2|29474.2|3766
1637805600000|2021-11-25 02:00:00|29536.2|29529.2|29516.2|29509.2|29571.2|29564.2|29496.2|29489.2|1933
1637809200000|2021-11-25 03:00:00|29518.7|29511.7|29531.2|29524.2|29561.2|29554.2|29518.7|29511.7|1566
1637812800000|2021-11-25 04:00:00|29536.2|29529.2|29536.2|29529.2|29548.7|29541.7|29523.7|29516.7|920
1637816400000|2021-11-25 05:00:00|29531.2|29524.2|29521.2|29514.2|29561.2|29554.2|29521.2|29514.2|2636
1637820000000|2021-11-25 06:00:00|29516.2|29509.2|29536.2|29529.2|29551.2|29544.2|29511.2|29504.2|2899
1637823600000|2021-11-25 07:00:00|29541.2|29534.2|29511.2|29504.2|29541.2|29534.2|29506.2|29499.2|375
1637827200000|2021-11-25 08:00:00|29513.7|29506.7|29513.7|29506.7|29516.2|29509.2|29486.2|29479.2|1204
1637830800000|2021-11-25 09:00:00|29516.2|29509.2|29491.2|29484.2|29516.2|29509.2|29486.2|29479.2|543
1637834400000|2021-11-25 10:00:00|29486.2|29479.2|29481.2|29474.2|29491.2|29484.2|29466.2|29459.2|498
1637838000000|2021-11-25 11:00:00|29478.7|29471.7|29486.2|29479.2|29491.2|29484.2|29466.2|29459.2|444
1637841600000|2021-11-25 12:00:00|29483.7|29476.7|29476.2|29469.2|29486.2|29479.2|29471.2|29464.2|393
1637845200000|2021-11-25 13:00:00|29471.2|29464.2|29466.2|29459.2|29481.2|29474.2|29451.2|29444.2|408
1637848800000|2021-11-25 14:00:00|29463.7|29456.7|29491.2|29484.2|29496.2|29489.2|29451.2|29444.2|523
1637852400000|2021-11-25 15:00:00|29496.2|29489.2|29506.2|29499.2|29521.2|29514.2|29491.2|29484.2|560
1637856000000|2021-11-25 16:00:00|29503.7|29496.7|29516.2|29509.2|29516.2|29509.2|29496.2|29489.2|556
1637859600000|2021-11-25 17:00:00|29513.7|29506.7|29498.7|29491.7|29516.2|29509.2|29491.2|29484.2|281
1637863200000|2021-11-25 18:00:00|29496.2|29489.2|29496.2|29489.2|29536.2|29529.2|29496.2|29489.2|0
1637866800000|2021-11-25 19:00:00|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|0
1637870400000|2021-11-25 20:00:00|29496.2|29489.2|29496.2|29489.2|29526.2|29519.2|29496.2|29489.2|0
1637874000000|2021-11-25 21:00:00|29500.2|29485.2|29507|29477|29507.7|29485.2|29500.2|29477|0
1637877600000|2021-11-25 22:00:00|29507.1|29477.1|29507.1|29477.1|29507.7|29477.7|29506|29476|0
1637881200000|2021-11-25 23:00:00|29503.8|29473.8|29338.7|29331.7|29504.9|29480.2|29326.2|29319.2|2006
1637884800000|2021-11-26 00:00:00|29333.7|29326.7|28951.2|28944.2|29341.2|29334.2|28916.2|28909.2|14820
1637888400000|2021-11-26 01:00:00|28956.2|28949.2|28856.2|28849.2|28991.2|28984.2|28781.2|28774.2|11105
1637892000000|2021-11-26 02:00:00|28861.2|28854.2|28698.7|28691.7|28866.2|28859.2|28676.2|28669.2|6316
1637895600000|2021-11-26 03:00:00|28701.2|28694.2|28641.2|28634.2|28728.7|28721.7|28601.2|28594.2|5219
1637899200000|2021-11-26 04:00:00|28643.7|28636.7|28683.7|28676.7|28766.2|28759.2|28601.2|28594.2|6739
1637902800000|2021-11-26 05:00:00|28686.2|28679.2|28746.2|28739.2|28773.7|28766.7|28641.2|28634.2|8657
1637906400000|2021-11-26 06:00:00|28751.2|28744.2|28723.7|28716.7|28796.2|28789.2|28688.7|28681.7|6590
1637910000000|2021-11-26 07:00:00|28718.7|28711.7|28561.2|28554.2|28721.2|28714.2|28518.7|28511.7|5340
1637913600000|2021-11-26 08:00:00|28563.7|28556.7|28611.2|28604.2|28626.2|28619.2|28431.2|28424.2|8967
1637917200000|2021-11-26 09:00:00|28613.7|28606.7|28536.2|28529.2|28616.2|28609.2|28498.7|28491.7|3418
1637920800000|2021-11-26 10:00:00|28533.7|28526.7|28576.2|28569.2|28638.7|28631.7|28531.2|28524.2|2941
1637924400000|2021-11-26 11:00:00|28578.7|28571.7|28546.2|28539.2|28643.7|28636.7|28536.2|28529.2|2223
1637928000000|2021-11-26 12:00:00|28543.7|28536.7|28551.2|28544.2|28616.2|28609.2|28541.2|28534.2|1532
1637931600000|2021-11-26 13:00:00|28556.2|28549.2|28503.7|28496.7|28586.2|28579.2|28471.2|28464.2|1661
1637935200000|2021-11-26 14:00:00|28506.2|28499.2|28446.2|28439.2|28601.2|28594.2|28401.2|28394.2|4114
1637938800000|2021-11-26 15:00:00|28441.2|28434.2|28361.2|28354.2|28446.2|28439.2|28336.2|28329.2|4773
1637942400000|2021-11-26 16:00:00|28358.7|28351.7|28146.2|28139.2|28388.7|28381.7|28116.2|28109.2|9671
1637946000000|2021-11-26 17:00:00|28151.2|28144.2|28153.7|28146.7|28286.2|28279.2|28106.2|28099.2|4037
1637949600000|2021-11-26 18:00:00|28158.7|28151.7|28046.2|28039.2|28178.7|28171.7|27916.2|27909.2|1841
1637953200000|2021-11-26 19:00:00|28041.2|28034.2|27618.7|27611.7|28048.7|28041.7|27508.7|27501.7|3111
1637956800000|2021-11-26 20:00:00|27616.2|27609.2|27903.7|27896.7|27943.7|27936.7|27531.2|27524.2|1817
1638140400000|2021-11-28 23:00:00|28127.7|28112.7|28338.7|28331.7|28471.2|28464.2|28127.7|28112.7|47665
1638144000000|2021-11-29 00:00:00|28333.7|28326.7|28501.2|28494.2|28573.7|28566.7|28318.7|28311.7|15514
1638147600000|2021-11-29 01:00:00|28503.7|28496.7|28741.2|28734.2|28781.2|28774.2|28476.2|28469.2|7377
1638151200000|2021-11-29 02:00:00|28738.7|28731.7|28606.2|28599.2|28788.7|28781.7|28568.7|28561.7|5006
1638154800000|2021-11-29 03:00:00|28603.7|28596.7|28578.7|28571.7|28651.2|28644.2|28481.2|28474.2|3860
1638158400000|2021-11-29 04:00:00|28576.2|28569.2|28401.2|28394.2|28611.2|28604.2|28296.2|28289.2|5700
1638162000000|2021-11-29 05:00:00|28398.7|28391.7|28248.6|28241.6|28436.2|28429.2|28176.1|28169.1|12004
1638165600000|2021-11-29 06:00:00|28256.1|28249.1|28376.1|28369.1|28378.6|28371.6|28218.6|28211.6|6731
1638169200000|2021-11-29 07:00:00|28368.6|28361.6|28301.1|28294.1|28391.1|28384.1|28276.1|28269.1|2386
1638172800000|2021-11-29 08:00:00|28296.1|28289.1|28226.1|28219.1|28346.1|28339.1|28141.1|28134.1|6057
1638176400000|2021-11-29 09:00:00|28221.1|28214.1|28231.1|28224.1|28311.1|28304.1|28196.1|28189.1|3423
1638180000000|2021-11-29 10:00:00|28236.1|28229.1|28293.6|28286.6|28321.1|28314.1|28231.1|28224.1|1759
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28276.1|28269.1|28371.1|28364.1|28276.1|28269.1|1351
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28321.1|28314.1|28331.1|28324.1|28256.1|28249.1|1149
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28421.1|28414.1|28441.1|28434.1|28296.1|28289.1|1440
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28418.6|28411.6|28476.1|28469.1|28351.1|28344.1|2948
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28271.1|28264.1|28451.1|28444.1|28211.1|28204.1|2903
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28378.6|28371.6|28381.1|28374.1|28261.1|28254.1|2135
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28526.1|28519.1|28561.1|28554.1|28376.1|28369.1|2611
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28501.1|28494.1|28561.1|28554.1|28456.1|28449.1|967
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28451.1|28444.1|28508.6|28501.6|28416.1|28409.1|981
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28336.1|28329.1|28501.1|28494.1|28301.1|28294.1|3604
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28426.8|28396.8|28428.4|28400.1|28328.6|28321.6|561
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28442.2|28412.2|28442.8|28412.8|28422.8|28392.8|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28656.1|28649.1|28676.1|28669.1|28430.1|28409.5|25273
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28656.1|28649.1|28721.1|28714.1|28556.1|28549.1|8880
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28593.6|28586.6|28691.1|28684.1|28541.1|28534.1|4527
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28511.1|28504.1|28621.1|28614.1|28436.1|28429.1|3520
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28491.1|28484.1|28523.6|28516.6|28361.1|28354.1|3582
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28418.6|28411.6|28506.1|28499.1|28371.1|28364.1|2790
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|27811.1|27804.1|28421.1|28414.1|27808.6|27801.6|19382
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27598.6|27591.6|27871.1|27864.1|27398.6|27391.6|18824
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27661.1|27654.1|27721.1|27714.1|27486.1|27479.1|4874
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27583.6|27576.6|27703.6|27696.6|27536.1|27529.1|6552
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27543.6|27536.6|27586.1|27579.1|27378.6|27371.6|5345
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27611.1|27604.1|27626.1|27619.1|27506.1|27499.1|2758
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27643.6|27636.6|27651.1|27644.1|27553.6|27546.6|1494
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27691.1|27684.1|27781.1|27774.1|27641.1|27634.1|2547
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27791.1|27784.1|27791.1|27784.1|27596.1|27589.1|2126
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27673.6|27666.6|27796.1|27789.1|27611.1|27604.1|5420
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27466.1|27459.1|27851.1|27844.1|27461.1|27454.1|6587
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27641.1|27634.1|27421.1|27414.1|5793
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27511.1|27504.1|27601.1|27594.1|27421.1|27414.1|2158
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27691.1|27684.1|27696.1|27689.1|27506.1|27499.1|1852
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27601.1|27594.1|27736.1|27729.1|27543.6|27536.6|2014
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27651.1|27644.1|27701.1|27694.1|27556.1|27549.1|5080
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27737|27707|27738.2|27720.1|27651.1|27640.1|565
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27713.8|27683.8|27737.4|27707.4|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27851.1|27844.1|27933.6|27926.6|27686.1|27679.1|39886
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|27801.1|27794.1|28076.1|28069.1|27591.1|27584.1|17674
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|28033.7|28026.7|28066.2|28059.2|27721.1|27714.1|6471
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28061.2|28054.2|28133.7|28126.7|27981.2|27974.2|6029
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28031.2|28024.2|28071.2|28064.2|27911.2|27904.2|3919
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28036.2|28029.2|28083.7|28076.7|28003.7|27996.7|3664
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|27911.2|27904.2|28041.2|28034.2|27896.2|27889.2|9915
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|28151.2|28144.2|28228.7|28221.7|27863.7|27856.7|12276
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28141.2|28134.2|28188.7|28181.7|28063.7|28056.7|1694
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28101.2|28094.2|28133.7|28126.7|28026.2|28019.2|3018
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28156.2|28149.2|28236.2|28229.2|28086.2|28079.2|1710
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28126.2|28119.2|28156.2|28149.2|28086.2|28079.2|1149
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28148.7|28141.7|28161.2|28154.2|28076.2|28069.2|967
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28161.2|28154.2|28181.2|28174.2|28128.7|28121.7|903
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28131.2|28124.2|28166.2|28159.2|28106.2|28099.2|944
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28056.2|28049.2|28141.2|28134.2|27991.2|27984.2|2528
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|27973.7|27966.7|3006
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28021.2|28014.2|28166.2|28159.2|27991.2|27984.2|2915
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|27911.2|27904.2|28136.2|28129.2|27906.2|27899.2|2775
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27698.7|27691.7|27968.7|27961.7|27626.2|27619.2|5098
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27658.7|27651.7|27771.2|27764.2|27556.2|27549.2|3630
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27423.7|27416.7|27691.2|27684.2|27416.2|27409.2|6447
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27468.7|27461.7|27481.2|27474.2|27406.2|27399.2|424
1638396000000|2021-12-01 22:00:00|27481.7|27451.7|27509.8|27479.8|27512.2|27482.2|27481.4|27451.4|0
1638399600000|2021-12-01 23:00:00|27510.2|27480.2|27581.2|27574.2|27691.2|27684.2|27490.2|27475.2|32230
1638403200000|2021-12-02 00:00:00|27583.7|27576.7|27821.2|27814.2|27941.2|27934.2|27583.7|27576.7|9894
1638406800000|2021-12-02 01:00:00|27818.7|27811.7|27836.2|27829.2|27858.7|27851.7|27706.2|27699.2|6624
1638410400000|2021-12-02 02:00:00|27833.7|27826.7|27841.2|27834.2|27851.2|27844.2|27646.2|27639.2|5392
1638414000000|2021-12-02 03:00:00|27843.7|27836.7|27776.2|27769.2|27846.2|27839.2|27726.2|27719.2|2624
1638417600000|2021-12-02 04:00:00|27778.7|27771.7|27813.7|27806.7|27896.2|27889.2|27778.7|27771.7|3643
1638421200000|2021-12-02 05:00:00|27811.2|27804.2|27776.2|27769.2|27881.2|27874.2|27766.2|27759.2|8926
1638424800000|2021-12-02 06:00:00|27763.7|27756.7|27816.2|27809.2|27821.2|27814.2|27676.2|27669.2|8320
1638428400000|2021-12-02 07:00:00|27813.7|27806.7|27713.7|27706.7|27881.2|27874.2|27696.2|27689.2|2044
1638432000000|2021-12-02 08:00:00|27716.2|27709.2|27691.2|27684.2|27761.2|27754.2|27606.2|27599.2|2846
1638435600000|2021-12-02 09:00:00|27688.7|27681.7|27786.2|27779.2|27823.7|27816.7|27668.7|27661.7|1929
1638439200000|2021-12-02 10:00:00|27781.2|27774.2|27751.2|27744.2|27798.7|27791.7|27646.2|27639.2|2161
1638442800000|2021-12-02 11:00:00|27748.7|27741.7|27701.2|27694.2|27766.2|27759.2|27696.2|27689.2|1034
1638446400000|2021-12-02 12:00:00|27706.2|27699.2|27616.2|27609.2|27728.7|27721.7|27531.2|27524.2|2214
1638450000000|2021-12-02 13:00:00|27613.7|27606.7|27546.2|27539.2|27653.7|27646.7|27541.2|27534.2|1507
1638453600000|2021-12-02 14:00:00|27548.7|27541.7|27786.2|27779.2|27811.2|27804.2|27511.2|27504.2|5113
1638457200000|2021-12-02 15:00:00|27783.7|27776.7|27746.2|27739.2|27796.2|27789.2|27576.2|27569.2|5942
1638460800000|2021-12-02 16:00:00|27741.2|27734.2|27776.2|27769.2|27806.2|27799.2|27636.2|27629.2|4139
1638464400000|2021-12-02 17:00:00|27778.7|27771.7|27911.2|27904.2|27971.2|27964.2|27763.7|27756.7|3135
1638468000000|2021-12-02 18:00:00|27916.2|27909.2|27881.2|27874.2|27951.2|27944.2|27758.7|27751.7|2766
1638471600000|2021-12-02 19:00:00|27876.2|27869.2|27886.2|27879.2|27958.7|27951.7|27846.2|27839.2|1750
1638475200000|2021-12-02 20:00:00|27891.2|27884.2|27921.2|27914.2|27958.7|27951.7|27798.7|27791.7|5150
1638478800000|2021-12-02 21:00:00|27916.2|27909.2|28047.9|28017.9|28050.2|28030.2|27886.2|27879.2|764
1638482400000|2021-12-02 22:00:00|28046|28016|28045.8|28015.8|28051.9|28021.9|28042.8|28012.8|0
1638486000000|2021-12-02 23:00:00|28051.7|28021.7|27856.2|27849.2|28065.2|28050.2|27786.2|27779.2|31185
1638489600000|2021-12-03 00:00:00|27851.2|27844.2|27766.2|27759.2|27851.2|27844.2|27596.2|27589.2|12075
1638493200000|2021-12-03 01:00:00|27768.7|27761.7|27693.7|27686.7|27821.2|27814.2|27576.2|27569.2|5519
1638496800000|2021-12-03 02:00:00|27691.2|27684.2|27683.7|27676.7|27751.2|27744.2|27656.2|27649.2|2973
1638500400000|2021-12-03 03:00:00|27681.2|27674.2|27831.2|27824.2|27873.7|27866.7|27656.2|27649.2|4378
1638504000000|2021-12-03 04:00:00|27836.2|27829.2|27916.2|27909.2|27981.2|27974.2|27816.2|27809.2|4338
1638507600000|2021-12-03 05:00:00|27913.7|27906.7|28001.2|27994.2|28026.2|28019.2|27891.2|27884.2|10059
1638511200000|2021-12-03 06:00:00|28011.2|28004.2|28081.2|28074.2|28121.2|28114.2|27958.7|27951.7|6694
1638514800000|2021-12-03 07:00:00|28078.7|28071.7|28128.7|28121.7|28143.7|28136.7|28036.2|28029.2|1431
1638518400000|2021-12-03 08:00:00|28131.2|28124.2|28058.7|28051.7|28171.2|28164.2|28046.2|28039.2|2128
1638522000000|2021-12-03 09:00:00|28061.2|28054.2|28036.2|28029.2|28091.2|28084.2|28021.2|28014.2|1016
1638525600000|2021-12-03 10:00:00|28038.7|28031.7|27968.7|27961.7|28051.2|28044.2|27936.2|27929.2|1520
1638529200000|2021-12-03 11:00:00|27966.2|27959.2|28073.7|28066.7|28081.2|28074.2|27961.2|27954.2|1138
1638532800000|2021-12-03 12:00:00|28076.2|28069.2|28106.2|28099.2|28141.2|28134.2|28046.2|28039.2|1914
1638536400000|2021-12-03 13:00:00|28108.7|28101.7|28113.7|28106.7|28181.2|28174.2|28061.2|28054.2|3159
1638540000000|2021-12-03 14:00:00|28116.2|28109.2|27916.2|27909.2|28161.2|28154.2|27881.2|27874.2|3872
1638543600000|2021-12-03 15:00:00|27913.7|27906.7|27716.2|27709.2|27951.2|27944.2|27696.2|27689.2|5773
1638547200000|2021-12-03 16:00:00|27711.2|27704.2|27676.2|27669.2|27831.2|27824.2|27666.2|27659.2|6269
1638550800000|2021-12-03 17:00:00|27673.7|27666.7|27721.2|27714.2|27756.2|27749.2|27651.2|27644.2|3490
1638554400000|2021-12-03 18:00:00|27716.2|27709.2|27653.7|27646.7|27776.2|27769.2|27631.2|27624.2|1837
1638558000000|2021-12-03 19:00:00|27656.2|27649.2|27621.2|27614.2|27698.7|27691.7|27586.2|27579.2|2328
1638561600000|2021-12-03 20:00:00|27623.7|27616.7|27791.2|27784.2|27811.2|27804.2|27581.2|27574.2|5151
1638565200000|2021-12-03 21:00:00|27788.7|27781.7|27777.8|27747.8|27806.2|27799.2|27748.7|27741.7|425
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27988.7|27981.7|28011.2|28004.2|27805.2|27790.2|31835
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|27843.7|27836.7|28021.2|28014.2|27686.2|27679.2|12118
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27868.7|27861.7|27886.2|27879.2|27746.2|27739.2|10427
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27853.7|27846.7|27896.2|27889.2|27823.7|27816.7|4113
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27898.7|27891.7|27961.2|27954.2|27856.2|27849.2|4192
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27956.2|27949.2|27963.7|27956.7|27866.2|27859.2|3258
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27911.2|27904.2|27986.2|27979.2|27901.2|27894.2|9631
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27863.7|27856.7|27926.2|27919.2|27838.7|27831.7|5032
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27838.7|27831.7|27888.7|27881.7|27796.2|27789.2|968
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27803.7|27796.7|27883.7|27876.7|27781.2|27774.2|2686
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27756.2|27749.2|27886.2|27879.2|27743.7|27736.7|3115
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27796.2|27789.2|27703.7|27696.7|1717
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27846.2|27839.2|27848.7|27841.7|27731.2|27724.2|1815
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27826.2|27819.2|27856.2|27849.2|27806.2|27799.2|2038
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27886.2|27879.2|27886.2|27879.2|27826.2|27819.2|1061
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27953.7|27946.7|27958.7|27951.7|27818.7|27811.7|5927
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|28066.2|28059.2|28071.2|28064.2|27911.2|27904.2|4776
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28001.2|27994.2|28076.2|28069.2|27983.7|27976.7|3284
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28086.2|28079.2|28086.2|28079.2|27991.2|27984.2|1430
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28126.2|28119.2|28141.2|28134.2|28066.2|28059.2|1376
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28051.2|28044.2|28161.2|28154.2|28018.7|28011.7|1969
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28106.2|28099.2|28116.2|28109.2|28026.2|28019.2|2390
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28112.4|28082.4|28115.2|28100.2|28073.7|28066.7|497
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28114.3|28084.3|28115.1|28085.1|28109.6|28079.6|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28186.2|28179.2|28206.2|28199.2|28070.2|28055.2|28532
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28121.2|28114.2|28193.7|28186.7|27961.2|27954.2|12936
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28271.2|28264.2|28351.2|28344.2|28121.2|28114.2|11282
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28281.2|28274.2|28311.2|28304.2|28211.2|28204.2|4461
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28426.2|28419.2|28436.2|28429.2|28271.2|28264.2|10185
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28511.2|28504.2|28541.2|28534.2|28421.2|28414.2|7146
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28601.2|28594.2|28616.2|28609.2|28491.2|28484.2|15037
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28551.2|28544.2|28586.2|28579.2|28446.2|28439.2|9098
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|1729
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28696.2|28689.2|28701.2|28694.2|28556.2|28549.2|3503
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28616.2|28609.2|28706.2|28699.2|28611.2|28604.2|2843
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28613.7|28606.7|28636.2|28629.2|28586.2|28579.2|1448
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28606.2|28599.2|28626.2|28619.2|28598.7|28591.7|455
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27988.7|27981.7|28011.2|28004.2|27805.2|27790.2|31835
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|27843.7|27836.7|28021.2|28014.2|27686.2|27679.2|12118
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27868.7|27861.7|27886.2|27879.2|27746.2|27739.2|10427
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27853.7|27846.7|27896.2|27889.2|27823.7|27816.7|4113
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27898.7|27891.7|27961.2|27954.2|27856.2|27849.2|4192
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27956.2|27949.2|27963.7|27956.7|27866.2|27859.2|3258
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27911.2|27904.2|27986.2|27979.2|27901.2|27894.2|9631
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27863.7|27856.7|27926.2|27919.2|27838.7|27831.7|5032
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27838.7|27831.7|27888.7|27881.7|27796.2|27789.2|968
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27803.7|27796.7|27883.7|27876.7|27781.2|27774.2|2686
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27756.2|27749.2|27886.2|27879.2|27743.7|27736.7|3115
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27796.2|27789.2|27703.7|27696.7|1717
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27846.2|27839.2|27848.7|27841.7|27731.2|27724.2|1815
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27826.2|27819.2|27856.2|27849.2|27806.2|27799.2|2038
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27886.2|27879.2|27886.2|27879.2|27826.2|27819.2|1061
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27953.7|27946.7|27958.7|27951.7|27818.7|27811.7|5927
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|28066.2|28059.2|28071.2|28064.2|27911.2|27904.2|4776
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28001.2|27994.2|28076.2|28069.2|27983.7|27976.7|3284
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28086.2|28079.2|28086.2|28079.2|27991.2|27984.2|1430
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28126.2|28119.2|28141.2|28134.2|28066.2|28059.2|1376
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28051.2|28044.2|28161.2|28154.2|28018.7|28011.7|1969
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28106.2|28099.2|28116.2|28109.2|28026.2|28019.2|2390
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28112.4|28082.4|28115.2|28100.2|28073.7|28066.7|497
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28114.3|28084.3|28115.1|28085.1|28109.6|28079.6|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28186.2|28179.2|28206.2|28199.2|28070.2|28055.2|28532
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28121.2|28114.2|28193.7|28186.7|27961.2|27954.2|12936
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28271.2|28264.2|28351.2|28344.2|28121.2|28114.2|11282
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28281.2|28274.2|28311.2|28304.2|28211.2|28204.2|4461
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28426.2|28419.2|28436.2|28429.2|28271.2|28264.2|10185
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28511.2|28504.2|28541.2|28534.2|28421.2|28414.2|7146
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28601.2|28594.2|28616.2|28609.2|28491.2|28484.2|15037
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28551.2|28544.2|28586.2|28579.2|28446.2|28439.2|9098
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|1729
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28696.2|28689.2|28701.2|28694.2|28556.2|28549.2|3503
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28616.2|28609.2|28706.2|28699.2|28611.2|28604.2|2843
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28613.7|28606.7|28636.2|28629.2|28586.2|28579.2|1448
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28606.2|28599.2|28626.2|28619.2|28598.7|28591.7|455
1638878400000|2021-12-07 12:00:00|28611.2|28604.2|28591.2|28584.2|28621.2|28614.2|28566.2|28559.2|3160
1638882000000|2021-12-07 13:00:00|28588.7|28581.7|28608.7|28601.7|28641.2|28634.2|28576.2|28569.2|1024
1638885600000|2021-12-07 14:00:00|28606.2|28599.2|28676.2|28669.2|28678.7|28671.7|28593.7|28586.7|3656
1638889200000|2021-12-07 15:00:00|28678.7|28671.7|28731.2|28724.2|28741.2|28734.2|28661.2|28654.2|2947
1638892800000|2021-12-07 16:00:00|28733.7|28726.7|28761.2|28754.2|28766.2|28759.2|28726.2|28719.2|3748
1638896400000|2021-12-07 17:00:00|28758.7|28751.7|28826.2|28819.2|28831.2|28824.2|28751.2|28744.2|2835
1638900000000|2021-12-07 18:00:00|28823.7|28816.7|28781.2|28774.2|28823.7|28816.7|28756.2|28749.2|1883
1638903600000|2021-12-07 19:00:00|28778.7|28771.7|28821.2|28814.2|28831.2|28824.2|28746.2|28739.2|1812
1638907200000|2021-12-07 20:00:00|28816.2|28809.2|28826.2|28819.2|28826.2|28819.2|28746.2|28739.2|2564
1638910800000|2021-12-07 21:00:00|28831.2|28824.2|28868.9|28838.9|28870.2|28855.2|28826.2|28819.2|761
1638914400000|2021-12-07 22:00:00|28869.4|28839.4|28865.7|28835.7|28875.6|28845.6|28859.1|28829.1|0
1638918000000|2021-12-07 23:00:00|28863.1|28833.1|28848.7|28841.7|28878.7|28871.7|28755.2|28740.2|20191
1638921600000|2021-12-08 00:00:00|28841.2|28834.2|28796.2|28789.2|28868.7|28861.7|28616.2|28609.2|16691
1638925200000|2021-12-08 01:00:00|28793.7|28786.7|28766.2|28759.2|28833.7|28826.7|28683.7|28676.7|4262
1638928800000|2021-12-08 02:00:00|28768.7|28761.7|28816.2|28809.2|28851.2|28844.2|28726.2|28719.2|2754
1638932400000|2021-12-08 03:00:00|28818.7|28811.7|28888.5|28881.5|28901|28894|28798.7|28791.7|2879
1638936000000|2021-12-08 04:00:00|28891|28884|28848.5|28841.5|28901|28894|28826|28819|3859
1638939600000|2021-12-08 05:00:00|28851|28844|28861|28854|28873.5|28866.5|28776|28769|7911
1638943200000|2021-12-08 06:00:00|28856|28849|28891|28884|28931|28924|28846|28839|3441
1638946800000|2021-12-08 07:00:00|28893.5|28886.5|28873.5|28866.5|28906|28899|28823.5|28816.5|444
1638950400000|2021-12-08 08:00:00|28871|28864|28876|28869|28903.5|28896.5|28841|28834|1266
1638954000000|2021-12-08 09:00:00|28873.5|28866.5|28838.5|28831.5|28881|28874|28801|28794|451
1638957600000|2021-12-08 10:00:00|28841|28834|28781|28774|28873.5|28866.5|28776|28769|1082
1638961200000|2021-12-08 11:00:00|28778.5|28771.5|28916|28909|28936|28929|28751|28744|2578
1638964800000|2021-12-08 12:00:00|28911|28904|28856|28849|28931|28924|28821|28814|754
1638968400000|2021-12-08 13:00:00|28853.5|28846.5|28846|28839|28861|28854|28831|28824|779
1638972000000|2021-12-08 14:00:00|28843.5|28836.5|28846|28839|28901|28894|28796|28789|3812
1638975600000|2021-12-08 15:00:00|28851|28844|28838.5|28831.5|28881|28874|28808.5|28801.5|1180
1638979200000|2021-12-08 16:00:00|28841|28834|28886|28879|28896|28889|28821|28814|1827
1638982800000|2021-12-08 17:00:00|28883.5|28876.5|28881|28874|28901|28894|28866|28859|708
1638986400000|2021-12-08 18:00:00|28883.5|28876.5|28881|28874|28891|28884|28861|28854|437
1638990000000|2021-12-08 19:00:00|28883.5|28876.5|28901|28894|28901|28894|28851|28844|310
1638993600000|2021-12-08 20:00:00|28896|28889|28891|28884|28916|28909|28861|28854|1109
1638997200000|2021-12-08 21:00:00|28886|28879|28933.9|28903.9|28947.5|28932.5|28886|28879|346
1639000800000|2021-12-08 22:00:00|28932.8|28902.8|28922.5|28892.5|28933.9|28903.9|28918.2|28888.2|0
1639004400000|2021-12-08 23:00:00|28922.1|28892.1|28831|28824|28950|28935|28828.5|28821.5|18034
1639008000000|2021-12-09 00:00:00|28821|28814|28858.5|28851.5|28911|28904|28821|28814|6778
1639011600000|2021-12-09 01:00:00|28856|28849|28821|28814|28876|28869|28811|28804|2969
1639015200000|2021-12-09 02:00:00|28823.5|28816.5|28836|28829|28856|28849|28786|28779|2654
1639018800000|2021-12-09 03:00:00|28838.5|28831.5|28793.5|28786.5|28866|28859|28791|28784|2904
1639022400000|2021-12-09 04:00:00|28796|28789|28781|28774|28826|28819|28773.5|28766.5|2206
1639026000000|2021-12-09 05:00:00|28776|28769|28753.5|28746.5|28796|28789|28751|28744|4212
1639029600000|2021-12-09 06:00:00|28751|28744|28741|28734|28786|28779|28718.5|28711.5|4466
1639033200000|2021-12-09 07:00:00|28738.5|28731.5|28756|28749|28771|28764|28713.5|28706.5|861
1639036800000|2021-12-09 08:00:00|28758.5|28751.5|28731|28724|28766|28759|28666|28659|3006
1639040400000|2021-12-09 09:00:00|28728.5|28721.5|28761|28754|28776|28769|28706|28699|1678
1639044000000|2021-12-09 10:00:00|28756|28749|28716|28709|28763.5|28756.5|28681|28674|2262
1639047600000|2021-12-09 11:00:00|28718.5|28711.5|28691|28684|28736|28729|28671|28664|792
1639051200000|2021-12-09 12:00:00|28693.5|28686.5|28686|28679|28711|28704|28671|28664|1033
1639054800000|2021-12-09 13:00:00|28681|28674|28681|28674|28691|28684|28648.5|28641.5|1526
1639058400000|2021-12-09 14:00:00|28686|28679|28691|28684|28711|28704|28638.5|28631.5|2881
1639062000000|2021-12-09 15:00:00|28688.5|28681.5|28676|28669|28713.5|28706.5|28611|28604|1638
1639065600000|2021-12-09 16:00:00|28678.5|28671.5|28671|28664|28701|28694|28653.5|28646.5|920
1639069200000|2021-12-09 17:00:00|28676|28669|28741|28734|28741|28734|28661|28654|1247
1639072800000|2021-12-09 18:00:00|28738.5|28731.5|28711|28704|28756|28749|28698.5|28691.5|2705
1639076400000|2021-12-09 19:00:00|28713.5|28706.5|28661|28654|28736|28729|28646|28639|1000
1639080000000|2021-12-09 20:00:00|28666|28659|28631|28624|28691|28684|28586|28579|2104
1639083600000|2021-12-09 21:00:00|28628.5|28621.5|28641.6|28611.6|28661.1|28641.5|28620|28605|504
1639087200000|2021-12-09 22:00:00|28641.4|28611.4|28648.3|28618.3|28650.5|28620.5|28639.4|28609.4|0
1639090800000|2021-12-09 23:00:00|28645.9|28615.9|28526|28519|28688.5|28681.5|28521|28514|16580
1639094400000|2021-12-10 00:00:00|28523.5|28516.5|28541|28534|28701|28694|28521|28514|7529
1639098000000|2021-12-10 01:00:00|28543.5|28536.5|28566.5|28559.5|28596|28589|28476|28469|4119
1639101600000|2021-12-10 02:00:00|28564|28557|28576.5|28569.5|28616.5|28609.5|28556.5|28549.5|1663
1639105200000|2021-12-10 03:00:00|28584|28577|28556.5|28549.5|28606.5|28599.5|28541.5|28534.5|1452
1639108800000|2021-12-10 04:00:00|28561.5|28554.5|28566.5|28559.5|28591.5|28584.5|28536.5|28529.5|1414
1639112400000|2021-12-10 05:00:00|28561.5|28554.5|28421.5|28414.5|28581.5|28574.5|28381.5|28374.5|6008
1639116000000|2021-12-10 06:00:00|28426.5|28419.5|28454|28447|28466.5|28459.5|28414|28407|4635
1639119600000|2021-12-10 07:00:00|28449|28442|28436.5|28429.5|28461.5|28454.5|28401.5|28394.5|625
1639123200000|2021-12-10 08:00:00|28439|28432|28504|28497|28514|28507|28426.5|28419.5|1441
1639126800000|2021-12-10 09:00:00|28506.5|28499.5|28521.5|28514.5|28526.5|28519.5|28481.5|28474.5|855
1639130400000|2021-12-10 10:00:00|28519|28512|28531.5|28524.5|28536.5|28529.5|28506.5|28499.5|411
1639134000000|2021-12-10 11:00:00|28534|28527|28566.5|28559.5|28576.5|28569.5|28531.5|28524.5|687
1639137600000|2021-12-10 12:00:00|28564|28557|28541.5|28534.5|28574|28567|28536.5|28529.5|730
1639141200000|2021-12-10 13:00:00|28536.5|28529.5|28626.5|28619.5|28649|28642|28531.5|28524.5|1860
1639144800000|2021-12-10 14:00:00|28631.5|28624.5|28546.5|28539.5|28636.5|28629.5|28531.5|28524.5|1640
1639148400000|2021-12-10 15:00:00|28544|28537|28539|28532|28591.5|28584.5|28496.5|28489.5|1470
1639152000000|2021-12-10 16:00:00|28536.5|28529.5|28539|28532|28569|28562|28466.5|28459.5|2029
1639155600000|2021-12-10 17:00:00|28536.5|28529.5|28566.5|28559.5|28571.5|28564.5|28516.5|28509.5|887
1639159200000|2021-12-10 18:00:00|28569|28562|28581.5|28574.5|28596.5|28589.5|28564|28557|646
1639162800000|2021-12-10 19:00:00|28584|28577|28561.5|28554.5|28601.5|28594.5|28546.5|28539.5|755
1639166400000|2021-12-10 20:00:00|28559|28552|28621.5|28614.5|28631.5|28624.5|28551.5|28544.5|1408
1639170000000|2021-12-10 21:00:00|28626.5|28619.5|28635.5|28620.5|28640.5|28629.5|28616.5|28609.5|219
1639350000000|2021-12-12 23:00:00|28623|28608|28694|28687|28701.5|28694.5|28600.5|28585.5|13481
1639353600000|2021-12-13 00:00:00|28691.5|28684.5|28741.5|28734.5|28769|28762|28651.5|28644.5|5019
1639357200000|2021-12-13 01:00:00|28739|28732|28716.5|28709.5|28796.5|28789.5|28704|28697|3434
1639360800000|2021-12-13 02:00:00|28714|28707|28706.5|28699.5|28721.5|28714.5|28686.5|28679.5|1168
1639364400000|2021-12-13 03:00:00|28701.5|28694.5|28676.5|28669.5|28736.5|28729.5|28646.5|28639.5|1461
1639368000000|2021-12-13 04:00:00|28681.5|28674.5|28676.5|28669.5|28696.5|28689.5|28674|28667|883
1639371600000|2021-12-13 05:00:00|28679|28672|28671.5|28664.5|28711.5|28704.5|28591.5|28584.5|4941
1639375200000|2021-12-13 06:00:00|28651.5|28644.5|28706.5|28699.5|28731.5|28724.5|28646.5|28639.5|4749
1639378800000|2021-12-13 07:00:00|28711.5|28704.5|28664|28657|28721.5|28714.5|28651.5|28644.5|432
1639382400000|2021-12-13 08:00:00|28666.5|28659.5|28691.5|28684.5|28701.5|28694.5|28636.5|28629.5|1076
1639386000000|2021-12-13 09:00:00|28694|28687|28711.5|28704.5|28736.5|28729.5|28686.5|28679.5|723
1639389600000|2021-12-13 10:00:00|28716.5|28709.5|28694|28687|28724|28717|28686.5|28679.5|504
1639393200000|2021-12-13 11:00:00|28696.5|28689.5|28691.5|28684.5|28721.5|28714.5|28676.5|28669.5|948
1639396800000|2021-12-13 12:00:00|28689|28682|28671.5|28664.5|28689|28682|28656.5|28649.5|663
1639400400000|2021-12-13 13:00:00|28674|28667|28651.5|28644.5|28681.5|28674.5|28651.5|28644.5|460
1639404000000|2021-12-13 14:00:00|28649|28642|28566.5|28559.5|28651.5|28644.5|28544|28537|2413
1639407600000|2021-12-13 15:00:00|28564|28557|28501.5|28494.5|28576.5|28569.5|28441.5|28434.5|2502
1639411200000|2021-12-13 16:00:00|28496.5|28489.5|28499|28492|28524|28517|28451.5|28444.5|2393
1639414800000|2021-12-13 17:00:00|28496.5|28489.5|28516.5|28509.5|28551.5|28544.5|28476.5|28469.5|1088
1639418400000|2021-12-13 18:00:00|28519|28512|28541.5|28534.5|28541.5|28534.5|28491.5|28484.5|654
1639422000000|2021-12-13 19:00:00|28539|28532|28556.5|28549.5|28571.5|28564.5|28511.5|28504.5|671
1639425600000|2021-12-13 20:00:00|28559|28552|28481.5|28474.5|28571.5|28564.5|28456.5|28449.5|3037
1639429200000|2021-12-13 21:00:00|28479|28472|28527.6|28497.6|28530.5|28515.5|28456.5|28449.5|308
1639432800000|2021-12-13 22:00:00|28535.1|28505.1|28520.1|28490.1|28538.8|28508.8|28520.1|28490.1|0
1639436400000|2021-12-13 23:00:00|28523.4|28493.4|28534|28527|28556.5|28549.5|28511.5|28493.4|13241
1639440000000|2021-12-14 00:00:00|28541.5|28534.5|28576.5|28569.5|28676.5|28669.5|28534|28527|7034
1639443600000|2021-12-14 01:00:00|28579|28572|28526.5|28519.5|28629|28622|28506.5|28499.5|3514
1639447200000|2021-12-14 02:00:00|28524|28517|28476.5|28469.5|28536.5|28529.5|28461.5|28454.5|1743
1639450800000|2021-12-14 03:00:00|28479|28472|28399|28392|28501.5|28494.5|28296.5|28289.5|5238
1639454400000|2021-12-14 04:00:00|28401.5|28394.5|28416.5|28409.5|28416.5|28409.5|28346.5|28339.5|2580
1639458000000|2021-12-14 05:00:00|28421.5|28414.5|28426.5|28419.5|28476.5|28469.5|28381.5|28374.5|3150
1639461600000|2021-12-14 06:00:00|28421.5|28414.5|28459|28452|28481.5|28474.5|28401.5|28394.5|3527
1639465200000|2021-12-14 07:00:00|28461.5|28454.5|28461.5|28454.5|28496.5|28489.5|28439|28432|797
1639468800000|2021-12-14 08:00:00|28466.5|28459.5|28486.5|28479.5|28534|28527|28466.5|28459.5|1170
1639472400000|2021-12-14 09:00:00|28484|28477|28369|28362|28516.5|28509.5|28354|28347|1653
1639476000000|2021-12-14 10:00:00|28366.5|28359.5|28401.5|28394.5|28411.5|28404.5|28361.5|28354.5|972
1639479600000|2021-12-14 11:00:00|28404|28397|28406.5|28399.5|28431.5|28424.5|28391.5|28384.5|567
1639483200000|2021-12-14 12:00:00|28404|28397|28416.5|28409.5|28441.5|28434.5|28401.5|28394.5|520
1639486800000|2021-12-14 13:00:00|28414|28407|28334|28327|28426.5|28419.5|28301.5|28294.5|1152
1639490400000|2021-12-14 14:00:00|28331.5|28324.5|28331.5|28324.5|28386.5|28379.5|28281.5|28274.5|5550
1639494000000|2021-12-14 15:00:00|28329|28322|28226.5|28219.5|28371.5|28364.5|28189|28182|2761
1639497600000|2021-12-14 16:00:00|28224|28217|28199|28192|28286.5|28279.5|28186.5|28179.5|2506
1639501200000|2021-12-14 17:00:00|28196.5|28189.5|28201.5|28194.5|28236.5|28229.5|28176.5|28169.5|968
1639504800000|2021-12-14 18:00:00|28204|28197|28241.5|28234.5|28276.5|28269.5|28196.5|28189.5|832
1639508400000|2021-12-14 19:00:00|28239|28232|28306.5|28299.5|28326.5|28319.5|28231.5|28224.5|1221
1639512000000|2021-12-14 20:00:00|28304|28297|28339|28332|28371.5|28364.5|28301.5|28294.5|2792
1639515600000|2021-12-14 21:00:00|28336.5|28329.5|28338.1|28308.1|28340.5|28329.5|28305.5|28290.5|227
1639519200000|2021-12-14 22:00:00|28338.6|28308.6|28295.9|28265.9|28339|28309|28295.9|28265.9|0
1639522800000|2021-12-14 23:00:00|28296.6|28266.6|28339|28332|28351.5|28344.5|28266.5|28259.5|18701
1639526400000|2021-12-15 00:00:00|28344|28337|28486.5|28479.5|28516.5|28509.5|28344|28337|6287
1639530000000|2021-12-15 01:00:00|28491.5|28484.5|28461.5|28454.5|28501.5|28494.5|28429|28422|2826
1639533600000|2021-12-15 02:00:00|28459|28452|28431.5|28424.5|28466.5|28459.5|28401.5|28394.5|1421
1639537200000|2021-12-15 03:00:00|28434|28427|28456.5|28449.5|28466.5|28459.5|28406.5|28399.5|1139
1639540800000|2021-12-15 04:00:00|28461.5|28454.5|28441.5|28434.5|28464|28457|28416.5|28409.5|1145
1639544400000|2021-12-15 05:00:00|28436.5|28429.5|28466.5|28459.5|28471.5|28464.5|28421.5|28414.5|2967
1639548000000|2021-12-15 06:00:00|28469|28462|28466.5|28459.5|28536.5|28529.5|28461.5|28454.5|4434
1639551600000|2021-12-15 07:00:00|28471.5|28464.5|28486.5|28479.5|28511.5|28504.5|28439|28432|656
1639555200000|2021-12-15 08:00:00|28489|28482|28531.5|28524.5|28556.5|28549.5|28489|28482|1043
1639558800000|2021-12-15 09:00:00|28534|28527|28511.5|28504.5|28546.5|28539.5|28481.5|28474.5|707
1639562400000|2021-12-15 10:00:00|28509|28502|28531.5|28524.5|28534|28527|28504|28497|346
1639566000000|2021-12-15 11:00:00|28536.5|28529.5|28516.5|28509.5|28541.5|28534.5|28501.5|28494.5|347
1639569600000|2021-12-15 12:00:00|28519|28512|28536.5|28529.5|28561.5|28554.5|28516.5|28509.5|502
1639573200000|2021-12-15 13:00:00|28531.5|28524.5|28539|28532|28561.5|28554.5|28521.5|28514.5|691
1639576800000|2021-12-15 14:00:00|28536.5|28529.5|28481.5|28474.5|28556.5|28549.5|28451.5|28444.5|2422
1639580400000|2021-12-15 15:00:00|28476.5|28469.5|28526.5|28519.5|28554|28547|28461.5|28454.5|2484
1639584000000|2021-12-15 16:00:00|28529|28522|28506.5|28499.5|28546.5|28539.5|28481.5|28474.5|1283
1639587600000|2021-12-15 17:00:00|28509|28502|28576.5|28569.5|28581.5|28574.5|28506.5|28499.5|1414
1639591200000|2021-12-15 18:00:00|28581.5|28574.5|28619|28612|28629|28622|28556.5|28549.5|1086
1639594800000|2021-12-15 19:00:00|28621.5|28614.5|28736.5|28729.5|28801.5|28794.5|28524|28517|5883
1639598400000|2021-12-15 20:00:00|28741.5|28734.5|28936.5|28929.5|28941.5|28934.5|28731.5|28724.5|5422
1639602000000|2021-12-15 21:00:00|28931.5|28924.5|28922.6|28892.6|28936.5|28929.5|28886.5|28879.5|522
1639605600000|2021-12-15 22:00:00|28922.5|28892.5|28920.6|28890.6|28926.7|28896.7|28920.2|28890.2|0
1639609200000|2021-12-15 23:00:00|28919.6|28889.6|29004|28997|29011.5|29004.5|28899|28885.3|20126
1639612800000|2021-12-16 00:00:00|29001.5|28994.5|28981.5|28974.5|29049|29042|28946.5|28939.5|8641
1639616400000|2021-12-16 01:00:00|28986.5|28979.5|28806.5|28799.5|29006.5|28999.5|28776.5|28769.5|6123
1639620000000|2021-12-16 02:00:00|28826.5|28819.5|28916.5|28909.5|28921.5|28914.5|28816.5|28809.5|2791
1639623600000|2021-12-16 03:00:00|28914|28907|28981.6|28974.6|28991.6|28984.6|28906.5|28899.5|2987
1639627200000|2021-12-16 04:00:00|28986.6|28979.6|28989.1|28982.1|28996.6|28989.6|28931.6|28924.6|2966
1639630800000|2021-12-16 05:00:00|28991.6|28984.6|29081.6|29074.6|29081.6|29074.6|28981.6|28974.6|5973
1639634400000|2021-12-16 06:00:00|29076.6|29069.6|29061.6|29054.6|29084.1|29077.1|29041.6|29034.6|4648
1639638000000|2021-12-16 07:00:00|29066.6|29059.6|29126.6|29119.6|29161.6|29154.6|29051.6|29044.6|1470
1639641600000|2021-12-16 08:00:00|29124.1|29117.1|29131.6|29124.6|29139.1|29132.1|29079.1|29072.1|1971
1639645200000|2021-12-16 09:00:00|29129.1|29122.1|29131.6|29124.6|29134.1|29127.1|29096.6|29089.6|704
1639648800000|2021-12-16 10:00:00|29126.6|29119.6|29169.1|29162.1|29174.1|29167.1|29111.6|29104.6|709
1639652400000|2021-12-16 11:00:00|29171.6|29164.6|29189.1|29182.1|29206.6|29199.6|29146.6|29139.6|876
1639656000000|2021-12-16 12:00:00|29191.6|29184.6|29156.6|29149.6|29191.6|29184.6|29151.6|29144.6|1706
1639659600000|2021-12-16 13:00:00|29161.6|29154.6|29121.6|29114.6|29161.6|29154.6|29101.6|29094.6|1026
1639663200000|2021-12-16 14:00:00|29124.1|29117.1|28986.6|28979.6|29124.1|29117.1|28981.6|28974.6|3443
1639666800000|2021-12-16 15:00:00|28989.1|28982.1|29019.1|29012.1|29046.6|29039.6|28951.6|28944.6|2455
1639670400000|2021-12-16 16:00:00|29016.6|29009.6|28939.1|28932.1|29021.6|29014.6|28934.1|28927.1|2363
1639674000000|2021-12-16 17:00:00|28936.6|28929.6|28861.6|28854.6|28956.6|28949.6|28861.6|28854.6|1914
1639677600000|2021-12-16 18:00:00|28864.1|28857.1|28871.6|28864.6|28914.1|28907.1|28854.1|28847.1|947
1639681200000|2021-12-16 19:00:00|28874.1|28867.1|28786.6|28779.6|28894.1|28887.1|28741.6|28734.6|2283
1639684800000|2021-12-16 20:00:00|28784.1|28777.1|28801.6|28794.6|28881.6|28874.6|28736.6|28729.6|3633
1639688400000|2021-12-16 21:00:00|28806.6|28799.6|28834.4|28804.4|28836.1|28822.1|28781.6|28774.6|219
1639692000000|2021-12-16 22:00:00|28834.6|28804.6|28830|28800|28834.6|28804.6|28820.5|28790.5|0
1639695600000|2021-12-16 23:00:00|28833|28803|28821.6|28814.6|28886.6|28879.6|28784.1|28775.6|20649
1639699200000|2021-12-17 00:00:00|28819.1|28812.1|28821.6|28814.6|28911.6|28904.6|28806.6|28799.6|5827
1639702800000|2021-12-17 01:00:00|28816.6|28809.6|28801.6|28794.6|28871.6|28864.6|28766.6|28759.6|3215
1639706400000|2021-12-17 02:00:00|28806.6|28799.6|28801.6|28794.6|28826.6|28819.6|28771.6|28764.6|1303
1639710000000|2021-12-17 03:00:00|28799.1|28792.1|28596.6|28589.6|28801.6|28794.6|28574.1|28567.1|5139
1639713600000|2021-12-17 04:00:00|28599.1|28592.1|28621.6|28614.6|28631.6|28624.6|28526.6|28519.6|6343
1639717200000|2021-12-17 05:00:00|28624.1|28617.1|28526.6|28519.6|28636.6|28629.6|28501.6|28494.6|7417
1639720800000|2021-12-17 06:00:00|28531.6|28524.6|28559.1|28552.1|28614.1|28607.1|28531.6|28524.6|4878
1639724400000|2021-12-17 07:00:00|28561.6|28554.6|28649.1|28642.1|28654.1|28647.1|28544.1|28537.1|1477
1639728000000|2021-12-17 08:00:00|28646.6|28639.6|28594.1|28587.1|28681.6|28674.6|28594.1|28587.1|1783
1639731600000|2021-12-17 09:00:00|28596.6|28589.6|28576.6|28569.6|28596.6|28589.6|28486.6|28479.6|2062
1639735200000|2021-12-17 10:00:00|28581.6|28574.6|28541.6|28534.6|28586.6|28579.6|28516.6|28509.6|860
1639738800000|2021-12-17 11:00:00|28536.6|28529.6|28559.1|28552.1|28571.6|28564.6|28516.6|28509.6|774
1639742400000|2021-12-17 12:00:00|28556.6|28549.6|28454.1|28447.1|28569.1|28562.1|28441.6|28434.6|1351
1639746000000|2021-12-17 13:00:00|28456.6|28449.6|28499.1|28492.1|28506.6|28499.6|28421.6|28414.6|935
1639749600000|2021-12-17 14:00:00|28496.6|28489.6|28504.1|28497.1|28531.6|28524.6|28406.6|28399.6|3887
1639753200000|2021-12-17 15:00:00|28501.6|28494.6|28596.6|28589.6|28626.6|28619.6|28396.6|28389.6|4072
1639756800000|2021-12-17 16:00:00|28599.1|28592.1|28581.6|28574.6|28656.6|28649.6|28521.6|28514.6|2930
1639760400000|2021-12-17 17:00:00|28579.1|28572.1|28606.6|28599.6|28631.6|28624.6|28526.6|28519.6|1258
1639764000000|2021-12-17 18:00:00|28601.6|28594.6|28666.6|28659.6|28669.1|28662.1|28581.6|28574.6|799
1639767600000|2021-12-17 19:00:00|28664.1|28657.1|28621.6|28614.6|28676.6|28669.6|28601.6|28594.6|981
1639771200000|2021-12-17 20:00:00|28624.1|28617.1|28479.1|28472.1|28651.6|28644.6|28476.6|28469.6|2894
1639774800000|2021-12-17 21:00:00|28481.6|28474.6|28505.8|28475.8|28525.6|28514.6|28476.6|28465.6|447
1639954800000|2021-12-19 23:00:00|28483.1|28468.1|28289.1|28282.1|28498.1|28483.1|28226.6|28219.6|23120
1639958400000|2021-12-20 00:00:00|28286.6|28279.6|28381.6|28374.6|28441.6|28434.6|28241.6|28234.6|9216
1639962000000|2021-12-20 01:00:00|28386.6|28379.6|28154.1|28147.1|28401.6|28394.6|28149.1|28142.1|5775
1639965600000|2021-12-20 02:00:00|28156.6|28149.6|28026.6|28019.6|28161.6|28154.6|27986.6|27979.6|7438
1639969200000|2021-12-20 03:00:00|28024.1|28017.1|27909.1|27902.1|28056.6|28049.6|27904.1|27897.1|4603
1639972800000|2021-12-20 04:00:00|27906.6|27899.6|27946.6|27939.6|28056.6|28049.6|27901.6|27894.6|5142
1639976400000|2021-12-20 05:00:00|27949.1|27942.1|27926.6|27919.6|27986.6|27979.6|27886.6|27879.6|6784
1639980000000|2021-12-20 06:00:00|27929.1|27922.1|27936.6|27929.6|27979.1|27972.1|27901.6|27894.6|5937
1639983600000|2021-12-20 07:00:00|27939.1|27932.1|27931.6|27924.6|27946.6|27939.6|27801.6|27794.6|1846
1639987200000|2021-12-20 08:00:00|27934.1|27927.1|27924.1|27917.1|28011.6|28004.6|27894.1|27887.1|3696
1639990800000|2021-12-20 09:00:00|27921.6|27914.6|27961.6|27954.6|27964.1|27957.1|27851.6|27844.6|2307
1639994400000|2021-12-20 10:00:00|27959.1|27952.1|28081.6|28074.6|28086.6|28079.6|27956.6|27949.6|2047
1639998000000|2021-12-20 11:00:00|28084.1|28077.1|28101.6|28094.6|28106.6|28099.6|28021.6|28014.6|919
1640001600000|2021-12-20 12:00:00|28106.6|28099.6|28051.6|28044.6|28136.6|28129.6|28051.6|28044.6|1091
1640005200000|2021-12-20 13:00:00|28054.1|28047.1|28081.6|28074.6|28101.6|28094.6|28051.6|28044.6|685
1640008800000|2021-12-20 14:00:00|28084.1|28077.1|28129.1|28122.1|28131.6|28124.6|28036.6|28029.6|2929
1640012400000|2021-12-20 15:00:00|28126.6|28119.6|28086.6|28079.6|28171.6|28164.6|28069.1|28062.1|2251
1640016000000|2021-12-20 16:00:00|28084.1|28077.1|28129.1|28122.1|28131.6|28124.6|28046.6|28039.6|1469
1640019600000|2021-12-20 17:00:00|28126.6|28119.6|28111.6|28104.6|28171.6|28164.6|28106.6|28099.6|939
1640023200000|2021-12-20 18:00:00|28114.1|28107.1|28206.6|28199.6|28239.1|28232.1|28111.6|28104.6|1073
1640026800000|2021-12-20 19:00:00|28211.6|28204.6|28246.6|28239.6|28271.6|28264.6|28201.6|28194.6|1540
1640030400000|2021-12-20 20:00:00|28249.1|28242.1|28266.6|28259.6|28301.6|28294.6|28214.1|28207.1|2898
1640034000000|2021-12-20 21:00:00|28264.1|28257.1|28255.8|28225.8|28288.1|28274.6|28246.6|28224.5|344
1640037600000|2021-12-20 22:00:00|28257.5|28227.5|28246.2|28216.2|28257.7|28227.7|28243.5|28213.5|0
1640041200000|2021-12-20 23:00:00|28241.7|28211.7|28366.6|28359.6|28371.6|28364.6|28239.6|28209.6|1671
1640044800000|2021-12-21 00:00:00|28369.1|28362.1|28381.6|28374.6|28411.6|28404.6|28221.6|28214.6|10188
1640048400000|2021-12-21 01:00:00|28384.1|28377.1|28481.6|28474.6|28491.6|28484.6|28306.6|28299.6|4677
1640052000000|2021-12-21 02:00:00|28484.1|28477.1|28501.6|28494.6|28521.6|28514.6|28466.6|28459.6|3885
1640055600000|2021-12-21 03:00:00|28499.1|28492.1|28511.6|28504.6|28546.6|28539.6|28451.6|28444.6|1965
1640059200000|2021-12-21 04:00:00|28509.1|28502.1|28471.6|28464.6|28509.1|28502.1|28469.1|28462.1|1586
1640062800000|2021-12-21 05:00:00|28476.6|28469.6|28516.6|28509.6|28521.6|28514.6|28471.6|28464.6|6336
1640066400000|2021-12-21 06:00:00|28519.1|28512.1|28574.1|28567.1|28586.6|28579.6|28511.6|28504.6|4806
1640070000000|2021-12-21 07:00:00|28571.6|28564.6|28516.6|28509.6|28596.6|28589.6|28496.6|28489.6|1431
1640073600000|2021-12-21 08:00:00|28514.1|28507.1|28476.6|28469.6|28514.1|28507.1|28421.6|28414.6|2111
1640077200000|2021-12-21 09:00:00|28474.1|28467.1|28446.6|28439.6|28506.6|28499.6|28441.6|28434.6|867
1640080800000|2021-12-21 10:00:00|28449.1|28442.1|28504.1|28497.1|28516.6|28509.6|28429.1|28422.1|458
1640084400000|2021-12-21 11:00:00|28501.6|28494.6|28541.6|28534.6|28551.6|28544.6|28491.6|28484.6|847
1640088000000|2021-12-21 12:00:00|28544.1|28537.1|28526.6|28519.6|28556.6|28549.6|28526.6|28519.6|529
1640091600000|2021-12-21 13:00:00|28529.1|28522.1|28531.6|28524.6|28536.6|28529.6|28491.6|28484.6|645
1640095200000|2021-12-21 14:00:00|28534.1|28527.1|28501.6|28494.6|28561.6|28554.6|28484.1|28477.1|1645
1640098800000|2021-12-21 15:00:00|28506.6|28499.6|28526.6|28519.6|28571.6|28564.6|28464.1|28457.1|1776
1640102400000|2021-12-21 16:00:00|28521.6|28514.6|28616.6|28609.6|28636.6|28629.6|28511.6|28504.6|1811
1640106000000|2021-12-21 17:00:00|28621.6|28614.6|28686.6|28679.6|28689.1|28682.1|28611.6|28604.6|930
1640109600000|2021-12-21 18:00:00|28681.6|28674.6|28674.1|28667.1|28691.6|28684.6|28636.6|28629.6|982
1640113200000|2021-12-21 19:00:00|28676.6|28669.6|28716.6|28709.6|28721.6|28714.6|28666.6|28659.6|886
1640116800000|2021-12-21 20:00:00|28714.1|28707.1|28694.1|28687.1|28721.6|28714.6|28641.6|28634.6|1130
1640120400000|2021-12-21 21:00:00|28691.6|28684.6|28714.6|28684.6|28720.6|28705.6|28676.6|28669.6|143
1640124000000|2021-12-21 22:00:00|28715.5|28685.5|28709.2|28679.2|28721.3|28691.3|28707.6|28677.6|0
1640127600000|2021-12-21 23:00:00|28709.5|28679.5|28629.1|28622.1|28720.6|28705.6|28611.6|28604.6|11985
1640131200000|2021-12-22 00:00:00|28626.6|28619.6|28526.6|28519.6|28681.6|28674.6|28506.6|28499.6|7422
1640134800000|2021-12-22 01:00:00|28521.6|28514.6|28519.1|28512.1|28591.6|28584.6|28476.6|28469.6|2105
1640138400000|2021-12-22 02:00:00|28521.6|28514.6|28509.1|28502.1|28561.6|28554.6|28501.6|28494.6|1295
1640142000000|2021-12-22 03:00:00|28506.6|28499.6|28571.6|28564.6|28586.6|28579.6|28491.6|28484.6|1407
1640145600000|2021-12-22 04:00:00|28574.1|28567.1|28541.6|28534.6|28586.6|28579.6|28536.6|28529.6|1303
1640149200000|2021-12-22 05:00:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28476.6|28469.6|4703
1640152800000|2021-12-22 06:00:00|28546.6|28539.6|28511.6|28504.6|28556.6|28549.6|28501.6|28494.6|3386
1640156400000|2021-12-22 07:00:00|28516.6|28509.6|28506.6|28499.6|28541.6|28534.6|28506.6|28499.6|334
1640160000000|2021-12-22 08:00:00|28511.6|28504.6|28489.1|28482.1|28514.1|28507.1|28451.6|28444.6|1246
1640163600000|2021-12-22 09:00:00|28491.6|28484.6|28496.6|28489.6|28506.6|28499.6|28476.6|28469.6|578
1640167200000|2021-12-22 10:00:00|28499.1|28492.1|28536.6|28529.6|28541.6|28534.6|28494.1|28487.1|480
1640170800000|2021-12-22 11:00:00|28531.6|28524.6|28546.6|28539.6|28549.1|28542.1|28516.6|28509.6|534
1640174400000|2021-12-22 12:00:00|28549.1|28542.1|28531.6|28524.6|28561.6|28554.6|28531.6|28524.6|594
1640178000000|2021-12-22 13:00:00|28534.1|28527.1|28511.6|28504.6|28541.6|28534.6|28486.6|28479.6|676
1640181600000|2021-12-22 14:00:00|28514.1|28507.1|28559.1|28552.1|28576.6|28569.6|28501.6|28494.6|1322
1640185200000|2021-12-22 15:00:00|28561.6|28554.6|28681.6|28674.6|28691.6|28684.6|28536.6|28529.6|2077
1640188800000|2021-12-22 16:00:00|28676.6|28669.6|28714.1|28707.1|28721.6|28714.6|28651.6|28644.6|1363
1640192400000|2021-12-22 17:00:00|28716.6|28709.6|28714.1|28707.1|28731.6|28724.6|28701.6|28694.6|1035
1640196000000|2021-12-22 18:00:00|28711.6|28704.6|28696.6|28689.6|28721.6|28714.6|28684.1|28677.1|566
1640199600000|2021-12-22 19:00:00|28691.6|28684.6|28691.6|28684.6|28706.6|28699.6|28671.6|28664.6|741
1640203200000|2021-12-22 20:00:00|28694.1|28687.1|28726.6|28719.6|28741.6|28734.6|28691.6|28684.6|1221
1640206800000|2021-12-22 21:00:00|28724.1|28717.1|28718.1|28688.1|28734.1|28727.1|28710.6|28687.1|319
1640210400000|2021-12-22 22:00:00|28718.2|28688.2|28713.3|28683.3|28718.5|28688.5|28712.2|28682.2|0
1640214000000|2021-12-22 23:00:00|28714.1|28684.1|28714.1|28707.1|28761.6|28754.6|28706.6|28684.1|8824
1640217600000|2021-12-23 00:00:00|28711.6|28704.6|28681.6|28674.6|28711.6|28704.6|28641.6|28634.6|4025
1640221200000|2021-12-23 01:00:00|28676.6|28669.6|28656.6|28649.6|28701.6|28694.6|28651.6|28644.6|1910
1640224800000|2021-12-23 02:00:00|28659.1|28652.1|28659.1|28652.1|28684.1|28677.1|28631.6|28624.6|1077
1640228400000|2021-12-23 03:00:00|28656.6|28649.6|28701.6|28694.6|28704.1|28697.1|28646.6|28639.6|1088
1640232000000|2021-12-23 04:00:00|28699.1|28692.1|28711.6|28704.6|28716.6|28709.6|28691.6|28684.6|1174
1640235600000|2021-12-23 05:00:00|28714.1|28707.1|28786.6|28779.6|28786.6|28779.6|28714.1|28707.1|3768
1640239200000|2021-12-23 06:00:00|28781.6|28774.6|28769.1|28762.1|28801.6|28794.6|28754.1|28747.1|2996
1640242800000|2021-12-23 07:00:00|28766.6|28759.6|28746.6|28739.6|28776.6|28769.6|28746.6|28739.6|624
1640246400000|2021-12-23 08:00:00|28749.1|28742.1|28756.6|28749.6|28766.6|28759.6|28719.1|28712.1|1362
1640250000000|2021-12-23 09:00:00|28751.6|28744.6|28754.1|28747.1|28766.6|28759.6|28741.6|28734.6|421
1640253600000|2021-12-23 10:00:00|28756.6|28749.6|28771.6|28764.6|28776.6|28769.6|28746.6|28739.6|372
1640257200000|2021-12-23 11:00:00|28774.1|28767.1|28766.6|28759.6|28779.1|28772.1|28756.6|28749.6|410
1640260800000|2021-12-23 12:00:00|28769.1|28762.1|28771.6|28764.6|28781.6|28774.6|28766.6|28759.6|277
1640264400000|2021-12-23 13:00:00|28774.1|28767.1|28741.6|28734.6|28781.6|28774.6|28726.6|28719.6|447
1640268000000|2021-12-23 14:00:00|28744.1|28737.1|28806.6|28799.6|28826.6|28819.6|28741.6|28734.6|1593
1640271600000|2021-12-23 15:00:00|28811.6|28804.6|28866.6|28859.6|28866.6|28859.6|28791.6|28784.6|1349
1640275200000|2021-12-23 16:00:00|28861.6|28854.6|28871.6|28864.6|28871.6|28864.6|28846.6|28839.6|1077
1640278800000|2021-12-23 17:00:00|28866.6|28859.6|28851.6|28844.6|28866.6|28859.6|28841.6|28834.6|540
1640282400000|2021-12-23 18:00:00|28849.1|28842.1|28881.6|28874.6|28886.6|28879.6|28841.6|28834.6|619
1640286000000|2021-12-23 19:00:00|28884.1|28877.1|28896.6|28889.6|28901.6|28894.6|28871.6|28864.6|430
1640289600000|2021-12-23 20:00:00|28891.6|28884.6|28876.6|28869.6|28941.6|28934.6|28864.1|28857.1|2283
1640293200000|2021-12-23 21:00:00|28871.6|28864.6|28882.3|28852.3|28889.1|28882.1|28869.1|28852.3|219
1640300400000|2021-12-23 23:00:00|28921.6|28914.6|28836.6|28829.6|28921.6|28914.6|28836.6|28829.6|574
1640304000000|2021-12-24 00:00:00|28826.6|28819.6|28811.6|28804.6|28876.6|28869.6|28811.6|28804.6|3093
1640307600000|2021-12-24 01:00:00|28814.1|28807.1|28831.6|28824.6|28856.6|28849.6|28806.6|28799.6|1095
1640311200000|2021-12-24 02:00:00|28836.6|28829.6|28826.6|28819.6|28839.1|28832.1|28816.6|28809.6|675
1640314800000|2021-12-24 03:00:00|28829.1|28822.1|28831.6|28824.6|28836.6|28829.6|28816.6|28809.6|645
1640318400000|2021-12-24 04:00:00|28826.6|28819.6|28821.6|28814.6|28831.6|28824.6|28814.1|28807.1|637
1640322000000|2021-12-24 05:00:00|28811.6|28804.6|28811.6|28804.6|28821.6|28814.6|28776.6|28769.6|2357
1640325600000|2021-12-24 06:00:00|28806.6|28799.6|28766.6|28759.6|28816.6|28809.6|28739.1|28732.1|1640
1640329200000|2021-12-24 07:00:00|28769.1|28762.1|28784.1|28777.1|28791.6|28784.6|28769.1|28762.1|194
1640332800000|2021-12-24 08:00:00|28786.6|28779.6|28781.6|28774.6|28789.1|28782.1|28776.6|28769.6|320
1640336400000|2021-12-24 09:00:00|28779.1|28772.1|28774.1|28767.1|28786.6|28779.6|28774.1|28767.1|92
1640340000000|2021-12-24 10:00:00|28776.6|28769.6|28776.6|28769.6|28779.1|28772.1|28774.1|28767.1|21
1640343600000|2021-12-24 11:00:00|28774.1|28767.1|28779.1|28772.1|28784.1|28777.1|28774.1|28767.1|46
1640347200000|2021-12-24 12:00:00|28781.6|28774.6|28776.6|28769.6|28781.6|28774.6|28766.6|28759.6|154
1640350800000|2021-12-24 13:00:00|28774.1|28767.1|28766.6|28759.6|28776.6|28769.6|28766.6|28759.6|96
1640354400000|2021-12-24 14:00:00|28769.1|28762.1|28776.6|28769.6|28776.6|28769.6|28766.6|28759.6|37
1640358000000|2021-12-24 15:00:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|22
1640361600000|2021-12-24 16:00:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28769.1|28762.1|44
1640365200000|2021-12-24 17:00:00|28766.6|28759.6|28769.1|28762.1|28771.6|28764.6|28764.1|28757.1|66
1640368800000|2021-12-24 18:00:00|28766.6|28759.6|28744.1|28737.1|28769.1|28762.1|28736.6|28729.6|208
1640372400000|2021-12-24 19:00:00|28741.6|28734.6|28749.1|28742.1|28749.1|28742.1|28741.6|28734.6|5
1640376000000|2021-12-24 20:00:00|28751.6|28744.6|28741.6|28734.6|28759.1|28752.1|28731.6|28724.6|64
1640379600000|2021-12-24 21:00:00|28739.1|28732.1|28724.1|28717.1|28739.1|28732.1|28724.1|28717.1|17
1640559600000|2021-12-26 23:00:00|28890.6|28875.6|28776.6|28769.6|28890.6|28875.6|28731.6|28724.6|2411
1640563200000|2021-12-27 00:00:00|28774.1|28767.1|28701.6|28694.6|28804.1|28797.1|28656.6|28649.6|3479
1640566800000|2021-12-27 01:00:00|28704.1|28697.1|28726.6|28719.6|28746.6|28739.6|28669.1|28662.1|1454
1640570400000|2021-12-27 02:00:00|28731.6|28724.6|28731.6|28724.6|28744.1|28737.1|28716.6|28709.6|468
1640574000000|2021-12-27 03:00:00|28726.6|28719.6|28720.9|28713.9|28726.6|28719.6|28710.9|28703.9|478
1640577600000|2021-12-27 04:00:00|28718.4|28711.4|28705.9|28698.9|28735.9|28728.9|28700.9|28693.9|659
1640581200000|2021-12-27 05:00:00|28710.9|28703.9|28700.9|28693.9|28723.4|28716.4|28690.9|28683.9|1255
1640584800000|2021-12-27 06:00:00|28695.9|28688.9|28728.4|28721.4|28733.4|28726.4|28685.9|28678.9|1639
1640588400000|2021-12-27 07:00:00|28725.9|28718.9|28710.9|28703.9|28750.9|28743.9|28685.9|28678.9|433
1640592000000|2021-12-27 08:00:00|28713.4|28706.4|28780.9|28773.9|28785.9|28778.9|28703.4|28696.4|1078
1640595600000|2021-12-27 09:00:00|28778.4|28771.4|28800.9|28793.9|28805.9|28798.9|28755.9|28748.9|488
1640599200000|2021-12-27 10:00:00|28803.4|28796.4|28803.4|28796.4|28815.9|28808.9|28785.9|28778.9|442
1640602800000|2021-12-27 11:00:00|28805.9|28798.9|28800.9|28793.9|28805.9|28798.9|28780.9|28773.9|143
1640606400000|2021-12-27 12:00:00|28798.4|28791.4|28825.9|28818.9|28838.4|28831.4|28795.9|28788.9|470
1640610000000|2021-12-27 13:00:00|28830.9|28823.9|28860.9|28853.9|28865.9|28858.9|28825.9|28818.9|586
1640613600000|2021-12-27 14:00:00|28863.4|28856.4|28858.4|28851.4|28893.4|28886.4|28845.9|28838.9|955
1640617200000|2021-12-27 15:00:00|28860.9|28853.9|28975.9|28968.9|28975.9|28968.9|28850.9|28843.9|1492
1640620800000|2021-12-27 16:00:00|28978.4|28971.4|28970.9|28963.9|29000.9|28993.9|28960.9|28953.9|1032
1640624400000|2021-12-27 17:00:00|28968.4|28961.4|29005.9|28998.9|29010.9|29003.9|28968.4|28961.4|564
1640628000000|2021-12-27 18:00:00|29003.4|28996.4|29020.9|29013.9|29025.9|29018.9|28995.9|28988.9|507
1640631600000|2021-12-27 19:00:00|29015.9|29008.9|29020.9|29013.9|29055.9|29048.9|29005.9|28998.9|954
1640635200000|2021-12-27 20:00:00|29018.4|29011.4|29035.9|29028.9|29040.9|29033.9|28995.9|28988.9|1068
1640638800000|2021-12-27 21:00:00|29030.9|29023.9|29037.8|29007.8|29043.4|29036.4|29020.9|29006.8|137
1640642400000|2021-12-27 22:00:00|29036.5|29006.5|28999.4|28969.4|29036.8|29006.8|28987.1|28957.1|0
1640646000000|2021-12-27 23:00:00|28996.2|28966.2|28970.9|28963.9|29039.9|29026.4|28955.9|28948.9|6968
1640649600000|2021-12-28 00:00:00|28968.4|28961.4|29093.4|29086.4|29130.9|29123.9|28875.9|28868.9|6952
1640653200000|2021-12-28 01:00:00|29090.9|29083.9|28985.9|28978.9|29095.9|29088.9|28960.9|28953.9|2759
1640656800000|2021-12-28 02:00:00|28983.4|28976.4|28960.9|28953.9|29000.9|28993.9|28945.9|28938.9|1190
1640660400000|2021-12-28 03:00:00|28963.4|28956.4|29000.9|28993.9|29005.9|28998.9|28930.9|28923.9|1079
1640664000000|2021-12-28 04:00:00|28995.9|28988.9|28970.9|28963.9|29020.9|29013.9|28965.9|28958.9|965
1640667600000|2021-12-28 05:00:00|28965.9|28958.9|29060.9|29053.9|29065.9|29058.9|28960.9|28953.9|3088
1640671200000|2021-12-28 06:00:00|29023.4|29016.4|28978.4|28971.4|29033.4|29026.4|28953.4|28946.4|3092
1640674800000|2021-12-28 07:00:00|28983.4|28976.4|28948.4|28941.4|28983.4|28976.4|28928.4|28921.4|625
1640678400000|2021-12-28 08:00:00|28950.9|28943.9|29013.4|29006.4|29020.9|29013.9|28938.4|28931.4|968
1640682000000|2021-12-28 09:00:00|29015.9|29008.9|29013.4|29006.4|29035.9|29028.9|29005.9|28998.9|494
1640685600000|2021-12-28 10:00:00|29015.9|29008.9|29023.4|29016.4|29038.4|29031.4|29013.4|29006.4|547
1640689200000|2021-12-28 11:00:00|29020.9|29013.9|29013.4|29006.4|29028.4|29021.4|29008.4|29001.4|246
1640692800000|2021-12-28 12:00:00|29010.9|29003.9|29045.9|29038.9|29050.9|29043.9|29008.4|29001.4|277
1640696400000|2021-12-28 13:00:00|29043.4|29036.4|28998.4|28991.4|29053.4|29046.4|28993.4|28986.4|274
1640700000000|2021-12-28 14:00:00|28995.9|28988.9|29038.4|29031.4|29058.4|29051.4|28983.4|28976.4|799
1640703600000|2021-12-28 15:00:00|29040.9|29033.9|29023.4|29016.4|29063.4|29056.4|29003.4|28996.4|979
1640707200000|2021-12-28 16:00:00|29020.9|29013.9|29043.4|29036.4|29043.4|29036.4|29000.9|28993.9|648
1640710800000|2021-12-28 17:00:00|29040.9|29033.9|28988.4|28981.4|29048.4|29041.4|28963.4|28956.4|839
1640714400000|2021-12-28 18:00:00|28985.9|28978.9|29000.9|28993.9|29003.4|28996.4|28968.4|28961.4|350
1640718000000|2021-12-28 19:00:00|28998.4|28991.4|28988.4|28981.4|29000.9|28993.9|28958.4|28951.4|323
1640721600000|2021-12-28 20:00:00|28983.4|28976.4|28988.4|28981.4|29028.4|29021.4|28970.9|28963.9|997
1640725200000|2021-12-28 21:00:00|28985.9|28978.9|28993.1|28963.1|29008.4|29001.4|28982.4|28962.4|193
1640728800000|2021-12-28 22:00:00|28995.6|28965.6|28992.6|28962.6|28995.6|28965.6|28988.1|28958.1|0
1640732400000|2021-12-28 23:00:00|28997.7|28967.7|29005.9|28998.9|29028.4|29021.4|28953.4|28939.9|1042
1640736000000|2021-12-29 00:00:00|28998.4|28991.4|29013.4|29006.4|29103.4|29096.4|28988.4|28981.4|3184
1640739600000|2021-12-29 01:00:00|29010.9|29003.9|28788.4|28781.4|29015.9|29008.9|28788.4|28781.4|3918
1640743200000|2021-12-29 02:00:00|28793.4|28786.4|28828.4|28821.4|28828.4|28821.4|28720.9|28713.9|2494
1640746800000|2021-12-29 03:00:00|28825.9|28818.9|28873.3|28866.3|28890.9|28883.9|28808.4|28801.4|932
1640750400000|2021-12-29 04:00:00|28870.8|28863.8|28848.3|28841.3|28873.3|28866.3|28833.3|28826.3|1063
1640754000000|2021-12-29 05:00:00|28843.3|28836.3|28868.3|28861.3|28883.3|28876.3|28820.8|28813.8|2144
1640757600000|2021-12-29 06:00:00|28863.3|28856.3|28880.8|28873.8|28920.8|28913.8|28843.3|28836.3|2817
1640761200000|2021-12-29 07:00:00|28878.3|28871.3|28898.3|28891.3|28908.3|28901.3|28863.3|28856.3|491
1640764800000|2021-12-29 08:00:00|28903.3|28896.3|28908.3|28901.3|28913.3|28906.3|28878.3|28871.3|743
1640768400000|2021-12-29 09:00:00|28905.8|28898.8|28893.3|28886.3|28920.8|28913.8|28883.3|28876.3|444
1640772000000|2021-12-29 10:00:00|28895.8|28888.8|28883.3|28876.3|28898.3|28891.3|28873.3|28866.3|214
1640775600000|2021-12-29 11:00:00|28878.3|28871.3|28858.3|28851.3|28878.3|28871.3|28843.3|28836.3|289
1640779200000|2021-12-29 12:00:00|28860.8|28853.8|28833.3|28826.3|28860.8|28853.8|28833.3|28826.3|381
1640782800000|2021-12-29 13:00:00|28835.8|28828.8|28813.3|28806.3|28848.3|28841.3|28793.3|28786.3|375
1640786400000|2021-12-29 14:00:00|28815.8|28808.8|28793.3|28786.3|28838.3|28831.3|28768.3|28761.3|1107
1640790000000|2021-12-29 15:00:00|28798.3|28791.3|28833.3|28826.3|28835.8|28828.8|28715.8|28708.8|1422
1640793600000|2021-12-29 16:00:00|28830.8|28823.8|28823.3|28816.3|28843.3|28836.3|28798.3|28791.3|770
1640797200000|2021-12-29 17:00:00|28820.8|28813.8|28825.8|28818.8|28828.3|28821.3|28788.3|28781.3|385
1640800800000|2021-12-29 18:00:00|28828.3|28821.3|28843.3|28836.3|28845.8|28838.8|28818.3|28811.3|256
1640804400000|2021-12-29 19:00:00|28840.8|28833.8|28858.3|28851.3|28878.3|28871.3|28838.3|28831.3|494
1640808000000|2021-12-29 20:00:00|28855.8|28848.8|28833.3|28826.3|28885.8|28878.8|28823.3|28816.3|1526
1640811600000|2021-12-29 21:00:00|28830.8|28823.8|28844.9|28814.9|28865.8|28858.8|28818.3|28811.3|291
1640815200000|2021-12-29 22:00:00|28846.3|28816.3|28847.2|28817.2|28848.9|28818.9|28845.9|28815.9|0
1640818800000|2021-12-29 23:00:00|28850.1|28820.1|28790.8|28783.8|28867.3|28852.3|28785.8|28778.8|5533
1640822400000|2021-12-30 00:00:00|28788.3|28781.3|28778.3|28771.3|28793.3|28786.3|28570.8|28563.8|5819
1640826000000|2021-12-30 01:00:00|28783.3|28776.3|28868.3|28861.3|28908.3|28901.3|28743.3|28736.3|2612
1640829600000|2021-12-30 02:00:00|28870.8|28863.8|28843.3|28836.3|28903.3|28896.3|28833.3|28826.3|1147
1640833200000|2021-12-30 03:00:00|28838.3|28831.3|28793.3|28786.3|28863.3|28856.3|28790.8|28783.8|1019
1640836800000|2021-12-30 04:00:00|28798.3|28791.3|28838.3|28831.3|28855.8|28848.8|28798.3|28791.3|890
1640840400000|2021-12-30 05:00:00|28840.8|28833.8|28813.3|28806.3|28888.3|28881.3|28813.3|28806.3|3371
1640844000000|2021-12-30 06:00:00|28805.8|28798.8|28878.3|28871.3|28898.3|28891.3|28798.3|28791.3|3808
1640847600000|2021-12-30 07:00:00|28883.3|28876.3|28875.8|28868.8|28888.3|28881.3|28848.3|28841.3|401
1640851200000|2021-12-30 08:00:00|28873.3|28866.3|28908.3|28901.3|28913.3|28906.3|28873.3|28866.3|718
1640854800000|2021-12-30 09:00:00|28910.8|28903.8|28938.3|28931.3|28958.3|28951.3|28898.3|28891.3|512
1640858400000|2021-12-30 10:00:00|28943.3|28936.3|28913.3|28906.3|28943.3|28936.3|28913.3|28906.3|274
1640862000000|2021-12-30 11:00:00|28910.8|28903.8|28923.3|28916.3|28938.3|28931.3|28898.3|28891.3|660
1640865600000|2021-12-30 12:00:00|28925.8|28918.8|28908.3|28901.3|28930.8|28923.8|28903.3|28896.3|372
1640869200000|2021-12-30 13:00:00|28905.8|28898.8|28920.8|28913.8|28923.3|28916.3|28893.3|28886.3|450
1640872800000|2021-12-30 14:00:00|28923.3|28916.3|28918.3|28911.3|28950.8|28943.8|28913.3|28906.3|948
1640876400000|2021-12-30 15:00:00|28923.3|28916.3|28938.3|28931.3|28958.3|28951.3|28913.3|28906.3|781
1640880000000|2021-12-30 16:00:00|28933.3|28926.3|28938.3|28931.3|28963.3|28956.3|28933.3|28926.3|802
1640883600000|2021-12-30 17:00:00|28940.8|28933.8|28933.3|28926.3|28953.3|28946.3|28923.3|28916.3|430
1640887200000|2021-12-30 18:00:00|28928.3|28921.3|28943.3|28936.3|28948.3|28941.3|28920.8|28913.8|214
1640890800000|2021-12-30 19:00:00|28945.8|28938.8|28933.3|28926.3|28953.3|28946.3|28918.3|28911.3|345
1640894400000|2021-12-30 20:00:00|28928.3|28921.3|28858.3|28851.3|28933.3|28926.3|28818.3|28811.3|2140
1640898000000|2021-12-30 21:00:00|28863.3|28856.3|28864.4|28834.4|28874.8|28861.3|28825.8|28818.8|186
1640901600000|2021-12-30 22:00:00|28864|28834|28863.5|28833.5|28866.1|28836.1|28862|28832|0
1640905200000|2021-12-30 23:00:00|28872.3|28842.3|28815.8|28808.8|28878.1|28854.8|28793.3|28786.3|7193
1640908800000|2021-12-31 00:00:00|28813.3|28806.3|28768.3|28761.3|28835.8|28828.8|28723.3|28716.3|577
1640912400000|2021-12-31 01:00:00|28773.3|28766.3|28828.3|28821.3|28833.3|28826.3|28738.3|28731.3|669
1640916000000|2021-12-31 02:00:00|28830.8|28823.8|28773.3|28766.3|28830.8|28823.8|28758.3|28751.3|190
1640919600000|2021-12-31 03:00:00|28770.8|28763.8|28768.3|28761.3|28775.8|28768.8|28728.3|28721.3|248
1640923200000|2021-12-31 04:00:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28753.3|28746.3|119
1640926800000|2021-12-31 05:00:00|28768.3|28761.3|28765.8|28758.8|28768.3|28761.3|28748.3|28741.3|391
1640930400000|2021-12-31 06:00:00|28778.3|28771.3|28778.2|28771.2|28783.3|28776.3|28758.3|28751.3|238
1640934000000|2021-12-31 07:00:00|28780.7|28773.7|28798.2|28791.2|28803.2|28796.2|28775.7|28768.7|135
1640937600000|2021-12-31 08:00:00|28800.7|28793.7|28818.2|28811.2|28833.2|28826.2|28793.2|28786.2|236
1640941200000|2021-12-31 09:00:00|28815.7|28808.7|28823.2|28816.2|28823.2|28816.2|28783.2|28776.2|165
1640944800000|2021-12-31 10:00:00|28820.7|28813.7|28803.2|28796.2|28823.2|28816.2|28788.2|28781.2|165
1640948400000|2021-12-31 11:00:00|28800.7|28793.7|28775.7|28768.7|28803.2|28796.2|28773.2|28766.2|92
1640952000000|2021-12-31 12:00:00|28775.7|28768.7|28803.2|28796.2|28813.2|28806.2|28758.2|28751.2|398
1640955600000|2021-12-31 13:00:00|28808.2|28801.2|28815.7|28808.7|28828.2|28821.2|28803.2|28796.2|419
1640959200000|2021-12-31 14:00:00|28818.2|28811.2|28838.2|28831.2|28873.2|28866.2|28793.2|28786.2|719
1640962800000|2021-12-31 15:00:00|28835.7|28828.7|28933.2|28926.2|28938.2|28931.2|28795.7|28788.7|1084
1640966400000|2021-12-31 16:00:00|28938.2|28931.2|28910.7|28903.7|28968.2|28961.2|28898.2|28891.2|933
1640970000000|2021-12-31 17:00:00|28913.2|28906.2|28933.2|28926.2|28935.7|28928.7|28888.2|28881.2|478
1640973600000|2021-12-31 18:00:00|28928.2|28921.2|28968.2|28961.2|28973.2|28966.2|28923.2|28916.2|339
1640977200000|2021-12-31 19:00:00|28970.7|28963.7|28973.2|28966.2|28983.2|28976.2|28943.2|28936.2|337
1640980800000|2021-12-31 20:00:00|28978.2|28971.2|28833.2|28826.2|29005.7|28998.7|28830.7|28823.7|1884
1640984400000|2021-12-31 21:00:00|28828.2|28821.2|28919.6|28889.6|28920.2|28897.2|28828.2|28821.2|237
1641164400000|2022-01-02 23:00:00|28977.2|28962.2|28948.2|28941.2|29069.7|29054.7|28920.7|28913.7|4184
1641168000000|2022-01-03 00:00:00|28950.7|28943.7|29133.2|29126.2|29150.7|29143.7|28950.7|28943.7|1743
1641171600000|2022-01-03 01:00:00|29135.7|29128.7|29010.7|29003.7|29163.2|29156.2|29008.2|29001.2|1407
1641175200000|2022-01-03 02:00:00|29008.2|29001.2|29003|28996|29023.2|29016.2|28958.2|28951.2|489
1641178800000|2022-01-03 03:00:00|29005.5|28998.5|28965.5|28958.5|29005.5|28998.5|28940.5|28933.5|327
1641182400000|2022-01-03 04:00:00|28968|28961|28920.5|28913.5|28973|28966|28878|28871|679
1641186000000|2022-01-03 05:00:00|28923|28916|28928|28921|28958|28951|28923|28916|340
1641189600000|2022-01-03 06:00:00|28913|28906|28940.5|28933.5|28950.5|28943.5|28900.5|28893.5|419
1641193200000|2022-01-03 07:00:00|28943|28936|28948|28941|28958|28951|28888|28881|285
1641196800000|2022-01-03 08:00:00|28950.5|28943.5|28983|28976|29028|29021|28943|28936|1069
1641200400000|2022-01-03 09:00:00|28985.5|28978.5|28988|28981|28993|28986|28968|28961|248
1641204000000|2022-01-03 10:00:00|28985.5|28978.5|28993|28986|29010.5|29003.5|28975.5|28968.5|249
1641207600000|2022-01-03 11:00:00|28998|28991|28998|28991|29013|29006|28983|28976|243
1641211200000|2022-01-03 12:00:00|28993|28986|29003|28996|29013|29006|28988|28981|318
1641214800000|2022-01-03 13:00:00|29008|29001|28953|28946|29008|29001|28950.5|28943.5|391
1641218400000|2022-01-03 14:00:00|28948|28941|28878|28871|28973|28966|28828|28821|1838
1641222000000|2022-01-03 15:00:00|28880.5|28873.5|28958|28951|29008|29001|28868|28861|1423
1641225600000|2022-01-03 16:00:00|28960.5|28953.5|28913|28906|28963|28956|28870.5|28863.5|1304
1641229200000|2022-01-03 17:00:00|28910.5|28903.5|28923|28916|28933|28926|28893|28886|472
1641232800000|2022-01-03 18:00:00|28920.5|28913.5|28925.5|28918.5|28935.5|28928.5|28898|28891|775
1641236400000|2022-01-03 19:00:00|28923|28916|28963|28956|28978|28971|28918|28911|422
1641240000000|2022-01-03 20:00:00|28965.5|28958.5|28953|28946|28968|28961|28853|28846|2834
1641243600000|2022-01-03 21:00:00|28950.5|28943.5|28978.8|28948.8|28979.6|28957|28918|28911|231
1641247200000|2022-01-03 22:00:00|28979.3|28949.3|28986.5|28956.5|28986.6|28956.6|28979.1|28949.1|0
1641250800000|2022-01-03 23:00:00|28985.7|28955.7|29068|29061|29085.5|29078.5|28962|28947|9245
1641254400000|2022-01-04 00:00:00|29078|29071|29188|29181|29233|29226|28950.5|28943.5|8250
1641258000000|2022-01-04 01:00:00|29190.5|29183.5|29188|29181|29263|29256|29143|29136|5609
1641261600000|2022-01-04 02:00:00|29190.5|29183.5|29203|29196|29218|29211|29163|29156|2640
1641265200000|2022-01-04 03:00:00|29208|29201|29258|29251|29283|29276|29178|29171|2764
1641268800000|2022-01-04 04:00:00|29260.5|29253.5|29303|29296|29318|29311|29248|29241|3035
1641272400000|2022-01-04 05:00:00|29305.5|29298.5|29283|29276|29320.5|29313.5|29278|29271|4906
1641276000000|2022-01-04 06:00:00|29288|29281|29258|29251|29313|29306|29233|29226|4660
1641279600000|2022-01-04 07:00:00|29253|29246|29258|29251|29258|29251|29213|29206|887
1641283200000|2022-01-04 08:00:00|29253|29246|29213|29206|29258|29251|29213|29206|1719
1641286800000|2022-01-04 09:00:00|29215.5|29208.5|29228|29221|29235.5|29228.5|29198|29191|964
1641290400000|2022-01-04 10:00:00|29230.5|29223.5|29273|29266|29288|29281|29228|29221|1014
1641294000000|2022-01-04 11:00:00|29270.5|29263.5|29298|29291|29308|29301|29263|29256|1005
1641297600000|2022-01-04 12:00:00|29300.5|29293.5|29303|29296|29313|29306|29283|29276|693
1641301200000|2022-01-04 13:00:00|29300.5|29293.5|29348|29341|29353|29346|29298|29291|1126
1641304800000|2022-01-04 14:00:00|29353|29346|29350.5|29343.5|29378|29371|29328|29321|2022
1641308400000|2022-01-04 15:00:00|29348|29341|29268|29261|29350.5|29343.5|29263|29256|1987
1641312000000|2022-01-04 16:00:00|29265.5|29258.5|29308|29301|29320.5|29313.5|29218|29211|3080
1641315600000|2022-01-04 17:00:00|29305.5|29298.5|29275.5|29268.5|29323|29316|29273|29266|856
1641319200000|2022-01-04 18:00:00|29273|29266|29198|29191|29283|29276|29198|29191|978
1641322800000|2022-01-04 19:00:00|29200.5|29193.5|29253|29246|29263|29256|29200.5|29193.5|687
1641326400000|2022-01-04 20:00:00|29258|29251|29288|29281|29313|29306|29253|29246|1866
1641330000000|2022-01-04 21:00:00|29283|29276|29309.5|29279.5|29312|29297|29278|29271|307
1641333600000|2022-01-04 22:00:00|29309.1|29279.1|29303.1|29273.1|29309.1|29279.1|29302.1|29272.1|0
1641337200000|2022-01-04 23:00:00|29304.5|29274.5|29273|29266|29309.5|29294.5|29215.5|29208.5|13140
1641340800000|2022-01-05 00:00:00|29280.5|29273.5|29325.5|29318.5|29328|29321|29198|29191|6684
1641344400000|2022-01-05 01:00:00|29323|29316|29302.9|29295.9|29390.5|29383.5|29268|29261|3859
1641348000000|2022-01-05 02:00:00|29300.4|29293.4|29327.9|29320.9|29332.9|29325.9|29282.9|29275.9|1336
1641351600000|2022-01-05 03:00:00|29332.9|29325.9|29317.9|29310.9|29337.9|29330.9|29302.9|29295.9|1518
1641355200000|2022-01-05 04:00:00|29322.9|29315.9|29307.9|29300.9|29332.9|29325.9|29292.9|29285.9|1430
1641358800000|2022-01-05 05:00:00|29302.9|29295.9|29337.9|29330.9|29352.9|29345.9|29297.9|29290.9|3076
1641362400000|2022-01-05 06:00:00|29332.9|29325.9|29307.9|29300.9|29347.9|29340.9|29277.9|29270.9|2785
1641366000000|2022-01-05 07:00:00|29310.4|29303.4|29322.9|29315.9|29337.9|29330.9|29297.9|29290.9|942
1641369600000|2022-01-05 08:00:00|29325.4|29318.4|29280.4|29273.4|29342.9|29335.9|29267.9|29260.9|1240
1641373200000|2022-01-05 09:00:00|29277.9|29270.9|29307.9|29300.9|29317.9|29310.9|29272.9|29265.9|572
1641376800000|2022-01-05 10:00:00|29305.4|29298.4|29287.9|29280.9|29312.9|29305.9|29287.9|29280.9|508
1641380400000|2022-01-05 11:00:00|29290.4|29283.4|29277.9|29270.9|29292.9|29285.9|29267.9|29260.9|640
1641384000000|2022-01-05 12:00:00|29272.9|29265.9|29287.9|29280.9|29297.9|29290.9|29272.9|29265.9|470
1641387600000|2022-01-05 13:00:00|29290.4|29283.4|29302.9|29295.9|29307.9|29300.9|29272.9|29265.9|962
1641391200000|2022-01-05 14:00:00|29307.9|29300.9|29312.9|29305.9|29322.9|29315.9|29257.9|29250.9|2347
1641394800000|2022-01-05 15:00:00|29310.4|29303.4|29357.9|29350.9|29362.9|29355.9|29292.9|29285.9|1585
1641398400000|2022-01-05 16:00:00|29352.9|29345.9|29317.9|29310.9|29367.9|29360.9|29312.9|29305.9|1399
1641402000000|2022-01-05 17:00:00|29315.4|29308.4|29297.9|29290.9|29347.9|29340.9|29297.9|29290.9|853
1641405600000|2022-01-05 18:00:00|29292.9|29285.9|29305.4|29298.4|29312.9|29305.9|29265.4|29258.4|1175
1641409200000|2022-01-05 19:00:00|29300.4|29293.4|29122.9|29115.9|29327.9|29320.9|29077.9|29070.9|4368
1641412800000|2022-01-05 20:00:00|29117.9|29110.9|29022.9|29015.9|29135.4|29128.4|28997.9|28990.9|4463
1641416400000|2022-01-05 21:00:00|29027.9|29020.9|29038.6|29008.6|29039.9|29021.9|28982.9|28975.9|491
1641420000000|2022-01-05 22:00:00|29038.5|29008.5|29040.9|29010.9|29047.3|29017.3|29035.3|29005.3|0
1641423600000|2022-01-05 23:00:00|29043.5|29013.5|29037.9|29030.9|29067.9|29060.9|28961.9|28946.9|14828
1641427200000|2022-01-06 00:00:00|29040.4|29033.4|28947.9|28940.9|29117.9|29110.9|28937.9|28930.9|9352
1641430800000|2022-01-06 01:00:00|28950.4|28943.4|28837.9|28830.9|28977.9|28970.9|28822.9|28815.9|7307
1641434400000|2022-01-06 02:00:00|28832.9|28825.9|28724.6|28717.6|28837.9|28830.9|28674.6|28667.6|5016
1641438000000|2022-01-06 03:00:00|28719.6|28712.6|28589.6|28582.6|28729.6|28722.6|28544.6|28537.6|5149
1641441600000|2022-01-06 04:00:00|28592.1|28585.1|28569.6|28562.6|28604.6|28597.6|28509.6|28502.6|6221
1641445200000|2022-01-06 05:00:00|28567.1|28560.1|28499.6|28492.6|28612.1|28605.1|28494.6|28487.6|8150
1641448800000|2022-01-06 06:00:00|28504.6|28497.6|28514.6|28507.6|28534.6|28527.6|28479.6|28472.6|6947
1641452400000|2022-01-06 07:00:00|28507.1|28500.1|28592.1|28585.1|28649.6|28642.6|28507.1|28500.1|2342
1641456000000|2022-01-06 08:00:00|28594.6|28587.6|28649.6|28642.6|28664.6|28657.6|28534.6|28527.6|4436
1641459600000|2022-01-06 09:00:00|28652.1|28645.1|28679.6|28672.6|28682.1|28675.1|28619.6|28612.6|1226
1641463200000|2022-01-06 10:00:00|28682.1|28675.1|28737.1|28730.1|28764.6|28757.6|28664.6|28657.6|2257
1641466800000|2022-01-06 11:00:00|28734.6|28727.6|28704.6|28697.6|28744.6|28737.6|28679.6|28672.6|789
1641470400000|2022-01-06 12:00:00|28702.1|28695.1|28704.6|28697.6|28734.6|28727.6|28689.6|28682.6|1369
1641474000000|2022-01-06 13:00:00|28707.1|28700.1|28699.6|28692.6|28727.1|28720.1|28679.6|28672.6|1341
1641477600000|2022-01-06 14:00:00|28697.1|28690.1|28654.6|28647.6|28794.6|28787.6|28649.6|28642.6|2149
1641481200000|2022-01-06 15:00:00|28649.6|28642.6|28717.1|28710.1|28749.6|28742.6|28574.6|28567.6|3485
1641484800000|2022-01-06 16:00:00|28714.6|28707.6|28764.6|28757.6|28774.6|28767.6|28679.6|28672.6|2324
1641488400000|2022-01-06 17:00:00|28762.1|28755.1|28809.6|28802.6|28844.6|28837.6|28744.6|28737.6|1402
1641492000000|2022-01-06 18:00:00|28812.1|28805.1|28762.1|28755.1|28822.1|28815.1|28739.6|28732.6|1016
1641495600000|2022-01-06 19:00:00|28759.6|28752.6|28777.1|28770.1|28807.1|28800.1|28732.1|28725.1|808
1641499200000|2022-01-06 20:00:00|28774.6|28767.6|28714.6|28707.6|28814.6|28807.6|28659.6|28652.6|1864
1641502800000|2022-01-06 21:00:00|28719.6|28712.6|28732.3|28702.3|28732.3|28722.6|28699.6|28692.6|279
1641506400000|2022-01-06 22:00:00|28732.9|28702.9|28739.1|28709.1|28739.1|28709.1|28730.4|28700.4|0
1641510000000|2022-01-06 23:00:00|28751.5|28721.5|28702.1|28695.1|28784.6|28777.6|28692.1|28685.1|21985
1641513600000|2022-01-07 00:00:00|28704.6|28697.6|28764.6|28757.6|28809.6|28802.6|28672.1|28665.1|6709
1641517200000|2022-01-07 01:00:00|28759.6|28752.6|28472.1|28465.1|28764.6|28757.6|28442.1|28435.1|6602
1641520800000|2022-01-07 02:00:00|28469.6|28462.6|28404.5|28397.5|28474.6|28467.6|28282.1|28275.1|5401
1641524400000|2022-01-07 03:00:00|28409.5|28402.5|28439.5|28432.5|28489.5|28482.5|28387|28380|2144
1641528000000|2022-01-07 04:00:00|28437|28430|28422|28415|28454.5|28447.5|28394.5|28387.5|1783
1641531600000|2022-01-07 05:00:00|28419.5|28412.5|28484.5|28477.5|28489.5|28482.5|28379.5|28372.5|4347
1641535200000|2022-01-07 06:00:00|28474.5|28467.5|28474.5|28467.5|28489.5|28482.5|28414.5|28407.5|3963
1641538800000|2022-01-07 07:00:00|28479.5|28472.5|28489.5|28482.5|28509.5|28502.5|28444.5|28437.5|721
1641542400000|2022-01-07 08:00:00|28487|28480|28394.5|28387.5|28499.5|28492.5|28364.5|28357.5|1709
1641546000000|2022-01-07 09:00:00|28399.5|28392.5|28439.5|28432.5|28467|28460|28384.5|28377.5|1041
1641549600000|2022-01-07 10:00:00|28444.5|28437.5|28474.5|28467.5|28479.5|28472.5|28429.5|28422.5|809
1641553200000|2022-01-07 11:00:00|28469.5|28462.5|28444.5|28437.5|28469.5|28462.5|28439.5|28432.5|470
1641556800000|2022-01-07 12:00:00|28447|28440|28437|28430|28469.5|28462.5|28424.5|28417.5|994
1641560400000|2022-01-07 13:00:00|28439.5|28432.5|28392|28385|28489.5|28482.5|28344.5|28337.5|3837
1641564000000|2022-01-07 14:00:00|28389.5|28382.5|28409.5|28402.5|28464.5|28457.5|28357|28350|3090
1641567600000|2022-01-07 15:00:00|28412|28405|28239.5|28232.5|28414.5|28407.5|28184.5|28177.5|3473
1641571200000|2022-01-07 16:00:00|28237|28230|28379.5|28372.5|28399.5|28392.5|28224.5|28217.5|2307
1641574800000|2022-01-07 17:00:00|28382|28375|28369.5|28362.5|28384.5|28377.5|28324.5|28317.5|1003
1641578400000|2022-01-07 18:00:00|28364.5|28357.5|28394.5|28387.5|28409.5|28402.5|28354.5|28347.5|860
1641582000000|2022-01-07 19:00:00|28397|28390|28419.5|28412.5|28432|28425|28364.5|28357.5|804
1641585600000|2022-01-07 20:00:00|28424.5|28417.5|28422|28415|28454.5|28447.5|28409.5|28402.5|2262
1641589200000|2022-01-07 21:00:00|28424.5|28417.5|28415.6|28385.6|28446|28435|28398.5|28383.5|260
1641769200000|2022-01-09 23:00:00|28461|28446|28384.5|28377.5|28481|28466|28287|28280|16624
1641772800000|2022-01-10 00:00:00|28387|28380|28344.5|28337.5|28407|28400|28294.5|28287.5|1034
1641776400000|2022-01-10 01:00:00|28347|28340|28412|28405|28434.5|28427.5|28302|28295|938
1641780000000|2022-01-10 02:00:00|28414.5|28407.5|28414.5|28407.5|28434.5|28427.5|28382|28375|354
1641783600000|2022-01-10 03:00:00|28412|28405|28427|28420|28437|28430|28387|28380|194
1641787200000|2022-01-10 04:00:00|28424.5|28417.5|28484.5|28477.5|28494.5|28487.5|28424.5|28417.5|593
1641790800000|2022-01-10 05:00:00|28482|28475|28504.5|28497.5|28509.5|28502.5|28454.5|28447.5|566
1641794400000|2022-01-10 06:00:00|28519.5|28512.5|28499.5|28492.5|28522|28515|28479.5|28472.5|537
1641798000000|2022-01-10 07:00:00|28502|28495|28559.5|28552.5|28579.5|28572.5|28499.5|28492.5|700
1641801600000|2022-01-10 08:00:00|28564.5|28557.5|28477|28470|28577|28570|28414.5|28407.5|1817
1641805200000|2022-01-10 09:00:00|28474.5|28467.5|28504.5|28497.5|28539.5|28532.5|28474.5|28467.5|685
1641808800000|2022-01-10 10:00:00|28499.5|28492.5|28489.5|28482.5|28539.5|28532.5|28482|28475|493
1641812400000|2022-01-10 11:00:00|28494.5|28487.5|28434.5|28427.5|28499.5|28492.5|28404.5|28397.5|699
1641816000000|2022-01-10 12:00:00|28437|28430|28269.5|28262.5|28449.5|28442.5|28264.5|28257.5|1385
1641819600000|2022-01-10 13:00:00|28267|28260|28299.5|28292.5|28329.5|28322.5|28254.5|28247.5|758
1641823200000|2022-01-10 14:00:00|28302|28295|28109.5|28102.5|28319.5|28312.5|28092|28085|2330
1641826800000|2022-01-10 15:00:00|28104.5|28097.5|27919.5|27912.5|28114.5|28107.5|27879.5|27872.5|3628
1641830400000|2022-01-10 16:00:00|27914.5|27907.5|28044.5|28037.5|28069.5|28062.5|27874.5|27867.5|2968
1641834000000|2022-01-10 17:00:00|28039.5|28032.5|27969.5|27962.5|28054.5|28047.5|27899.5|27892.5|1588
1641837600000|2022-01-10 18:00:00|27972|27965|28154.5|28147.5|28169.5|28162.5|27964.5|27957.5|1948
1641841200000|2022-01-10 19:00:00|28157|28150|28149.5|28142.5|28212|28205|28109.5|28102.5|1267
1641844800000|2022-01-10 20:00:00|28152|28145|28204.5|28197.5|28224.5|28217.5|28089.5|28082.5|1848
1641848400000|2022-01-10 21:00:00|28199.5|28192.5|28203.5|28173.5|28208.5|28200|28179.5|28166|290
1641852000000|2022-01-10 22:00:00|28201|28171|28229.4|28199.4|28244.5|28214.5|28201|28171|0
1641855600000|2022-01-10 23:00:00|28226.2|28196.2|28369.5|28362.5|28394.5|28387.5|28208.5|28193.5|13667
1641859200000|2022-01-11 00:00:00|28374.5|28367.5|28334.5|28327.5|28479.5|28472.5|28204.5|28197.5|10250
1641862800000|2022-01-11 01:00:00|28337|28330|28094.5|28087.5|28372|28365|28079.5|28072.5|6054
1641866400000|2022-01-11 02:00:00|28097|28090|28272|28265|28284.5|28277.5|28082|28075|3212
1641870000000|2022-01-11 03:00:00|28274.5|28267.5|28269.5|28262.5|28294.5|28287.5|28242|28235|1698
1641873600000|2022-01-11 04:00:00|28264.5|28257.5|28214.5|28207.5|28264.5|28257.5|28179.5|28172.5|2118
1641877200000|2022-01-11 05:00:00|28212|28205|28194.5|28187.5|28244.5|28237.5|28189.5|28182.5|3952
1641880800000|2022-01-11 06:00:00|28209.5|28202.5|28154.5|28147.5|28214.5|28207.5|28117|28110|5147
1641884400000|2022-01-11 07:00:00|28152|28145|28194.5|28187.5|28199.5|28192.5|28122|28115|954
1641888000000|2022-01-11 08:00:00|28189.5|28182.5|28219.5|28212.5|28232|28225|28149.5|28142.5|1876
1641891600000|2022-01-11 09:00:00|28222|28215|28299.5|28292.5|28329.5|28322.5|28214.5|28207.5|1375
1641895200000|2022-01-11 10:00:00|28302|28295|28304.5|28297.5|28319.5|28312.5|28279.5|28272.5|875
1641898800000|2022-01-11 11:00:00|28309.5|28302.5|28284.5|28277.5|28314.5|28307.5|28282|28275|818
1641902400000|2022-01-11 12:00:00|28282|28275|28249.5|28242.5|28294.5|28287.5|28244.5|28237.5|868
1641906000000|2022-01-11 13:00:00|28247|28240|28204.5|28197.5|28269.5|28262.5|28199.5|28192.5|1027
1641909600000|2022-01-11 14:00:00|28202|28195|28199.5|28192.5|28234.5|28227.5|28134.5|28127.5|2286
1641913200000|2022-01-11 15:00:00|28197|28190|28237|28230|28304.5|28297.5|28189.5|28182.5|2453
1641916800000|2022-01-11 16:00:00|28239.5|28232.5|28394.5|28387.5|28419.5|28412.5|28232|28225|2246
1641920400000|2022-01-11 17:00:00|28397|28390|28434.5|28427.5|28444.5|28437.5|28384.5|28377.5|1085
1641924000000|2022-01-11 18:00:00|28432|28425|28449.5|28442.5|28459.5|28452.5|28402|28395|834
1641927600000|2022-01-11 19:00:00|28452|28445|28449.5|28442.5|28469.5|28462.5|28419.5|28412.5|1155
1641931200000|2022-01-11 20:00:00|28454.5|28447.5|28474.5|28467.5|28479.5|28472.5|28414.5|28407.5|1966
1641934800000|2022-01-11 21:00:00|28472|28465|28455.9|28425.9|28479.5|28472.5|28448.5|28425.1|179
1641938400000|2022-01-11 22:00:00|28457.2|28427.2|28464.3|28434.3|28465.1|28435.1|28454.4|28424.4|0
1641942000000|2022-01-11 23:00:00|28465.6|28435.6|28477|28470|28488.5|28477.5|28424.5|28417.5|18677
1641945600000|2022-01-12 00:00:00|28479.5|28472.5|28572|28565|28622|28615|28464.5|28457.5|7341
1641949200000|2022-01-12 01:00:00|28577|28570|28672|28665|28682|28675|28549.5|28542.5|4614
1641952800000|2022-01-12 02:00:00|28667|28660|28747|28740|28767|28760|28667|28660|4707
1641956400000|2022-01-12 03:00:00|28744.5|28737.5|28762|28755|28767|28760|28732|28725|1528
1641960000000|2022-01-12 04:00:00|28759.5|28752.5|28722|28715|28777|28770|28707|28700|2156
1641963600000|2022-01-12 05:00:00|28717|28710|28787|28780|28807|28800|28707|28700|6322
1641967200000|2022-01-12 06:00:00|28777|28770|28727|28720|28777|28770|28727|28720|4620
1641970800000|2022-01-12 07:00:00|28722|28715|28727|28720|28752|28745|28709.5|28702.5|1083
1641974400000|2022-01-12 08:00:00|28732|28725|28632|28625|28742|28735|28632|28625|2393
1641978000000|2022-01-12 09:00:00|28634.5|28627.5|28717|28710|28717|28710|28627|28620|1117
1641981600000|2022-01-12 10:00:00|28719.5|28712.5|28697|28690|28722|28715|28662|28655|628
1641985200000|2022-01-12 11:00:00|28699.5|28692.5|28682|28675|28717|28710|28679.5|28672.5|3481
1641988800000|2022-01-12 12:00:00|28677|28670|28712|28705|28717|28710|28677|28670|959
1641992400000|2022-01-12 13:00:00|28707|28700|28767|28760|28802|28795|28697|28690|2383
1641996000000|2022-01-12 14:00:00|28769.5|28762.5|28792|28785|28792|28785|28717|28710|1938
1641999600000|2022-01-12 15:00:00|28797|28790|28732|28725|28812|28805|28687|28680|3590
1642003200000|2022-01-12 16:00:00|28734.5|28727.5|28702|28695|28752|28745|28652|28645|2221
1642006800000|2022-01-12 17:00:00|28697|28690|28707|28700|28712|28705|28662|28655|1056
1642010400000|2022-01-12 18:00:00|28709.5|28702.5|28649.5|28642.5|28712|28705|28647|28640|852
1642014000000|2022-01-12 19:00:00|28647|28640|28647|28640|28682|28675|28622|28615|968
1642017600000|2022-01-12 20:00:00|28649.5|28642.5|28682|28675|28717|28710|28614.5|28607.5|1540
1642021200000|2022-01-12 21:00:00|28687|28680|28660.7|28630.7|28703.5|28695|28651|28628.5|323
1642024800000|2022-01-12 22:00:00|28660.4|28630.4|28660.1|28630.1|28663.7|28633.7|28659.2|28629.2|0
1642028400000|2022-01-12 23:00:00|28662.8|28632.8|28644.5|28637.5|28691|28680|28617|28610|17097
1642032000000|2022-01-13 00:00:00|28647|28640|28564.5|28557.5|28657|28650|28557|28550|5138
1642035600000|2022-01-13 01:00:00|28567|28560|28492|28485|28582|28575|28477|28470|3637
1642039200000|2022-01-13 02:00:00|28494.5|28487.5|28532|28525|28557|28550|28482|28475|2492
1642042800000|2022-01-13 03:00:00|28529.5|28522.5|28502|28495|28532|28525|28477|28470|1376
1642046400000|2022-01-13 04:00:00|28497|28490|28537|28530|28547|28540|28497|28490|2321
1642050000000|2022-01-13 05:00:00|28539.5|28532.5|28467|28460|28554.5|28547.5|28457|28450|4420
1642053600000|2022-01-13 06:00:00|28477|28470|28577|28570|28587|28580|28477|28470|5004
1642057200000|2022-01-13 07:00:00|28572|28565|28549.5|28542.5|28582|28575|28534.5|28527.5|649
1642060800000|2022-01-13 08:00:00|28547|28540|28564.5|28557.5|28612|28605|28537|28530|1815
1642064400000|2022-01-13 09:00:00|28562|28555|28587|28580|28594.5|28587.5|28552|28545|579
1642068000000|2022-01-13 10:00:00|28592|28585|28592|28585|28627|28620|28582|28575|574
1642071600000|2022-01-13 11:00:00|28594.5|28587.5|28574.5|28567.5|28597|28590|28569.5|28562.5|691
1642075200000|2022-01-13 12:00:00|28572|28565|28572|28565|28587|28580|28567|28560|608
1642078800000|2022-01-13 13:00:00|28577|28570|28637|28630|28639.5|28632.5|28562|28555|1037
1642082400000|2022-01-13 14:00:00|28639.5|28632.5|28667|28660|28687|28680|28597|28590|2823
1642086000000|2022-01-13 15:00:00|28672|28665|28537|28530|28677|28670|28502|28495|2298
1642089600000|2022-01-13 16:00:00|28534.5|28527.5|28557|28550|28577|28570|28512|28505|2077
1642093200000|2022-01-13 17:00:00|28554.5|28547.5|28439.5|28432.5|28557|28550|28407|28400|2497
1642096800000|2022-01-13 18:00:00|28437|28430|28467|28460|28482|28475|28414.5|28407.5|1299
1642100400000|2022-01-13 19:00:00|28464.5|28457.5|28392|28385|28482|28475|28367|28360|1548
1642104000000|2022-01-13 20:00:00|28387|28380|28302|28295|28387|28380|28257|28250|3346
1642107600000|2022-01-13 21:00:00|28309.5|28302.5|28290.5|28260.5|28319.5|28312.5|28261|28246|279
1642111200000|2022-01-13 22:00:00|28289.1|28259.1|28297.5|28267.5|28298.3|28268.3|28286.5|28256.5|0
1642114800000|2022-01-13 23:00:00|28306.5|28276.5|28287|28280|28342|28335|28239.5|28232.5|20049
1642118400000|2022-01-14 00:00:00|28277|28270|28114.5|28107.5|28277|28270|27977|27970|17138
1642122000000|2022-01-14 01:00:00|28112|28105|27934.5|27927.5|28157|28150|27919.5|27912.5|6963
1642125600000|2022-01-14 02:00:00|27929.5|27922.5|27982|27975|27989.5|27982.5|27877|27870|5858
1642129200000|2022-01-14 03:00:00|27984.5|27977.5|28014.5|28007.5|28029.5|28022.5|27924.5|27917.5|3812
1642132800000|2022-01-14 04:00:00|28017|28010|28074.5|28067.5|28179.5|28172.5|28012|28005|5377
1642136400000|2022-01-14 05:00:00|28077|28070|28109.5|28102.5|28124.5|28117.5|28039.5|28032.5|4980
1642140000000|2022-01-14 06:00:00|28107|28100|28209.5|28202.5|28229.5|28222.5|28082|28075|5563
1642143600000|2022-01-14 07:00:00|28214.5|28207.5|28164.5|28157.5|28244.5|28237.5|28152|28145|1608
1642147200000|2022-01-14 08:00:00|28167|28160|28199.5|28192.5|28269.5|28262.5|28137|28130|2897
1642150800000|2022-01-14 09:00:00|28202|28195|28254.5|28247.5|28277|28270|28194.5|28187.5|1208
1642154400000|2022-01-14 10:00:00|28259.5|28252.5|28264.5|28257.5|28274.5|28267.5|28239.5|28232.5|680
1642158000000|2022-01-14 11:00:00|28267|28260|28239.5|28232.5|28299.5|28292.5|28229.5|28222.5|858
1642161600000|2022-01-14 12:00:00|28234.5|28227.5|28094.5|28087.5|28239.5|28232.5|28094.5|28087.5|1700
1642165200000|2022-01-14 13:00:00|28099.5|28092.5|28084.5|28077.5|28142|28135|28034.5|28027.5|2725
1642168800000|2022-01-14 14:00:00|28082|28075|28229.5|28222.5|28234.5|28227.5|28064.5|28057.5|3765
1642172400000|2022-01-14 15:00:00|28232|28225|28154.5|28147.5|28237|28230|28124.5|28117.5|2971
1642176000000|2022-01-14 16:00:00|28159.5|28152.5|28209.5|28202.5|28224.5|28217.5|28099.5|28092.5|2431
1642179600000|2022-01-14 17:00:00|28204.5|28197.5|28154.5|28147.5|28229.5|28222.5|28149.5|28142.5|998
1642183200000|2022-01-14 18:00:00|28149.5|28142.5|28234.5|28227.5|28244.5|28237.5|28129.5|28122.5|864
1642186800000|2022-01-14 19:00:00|28237|28230|28234.5|28227.5|28272|28265|28194.5|28187.5|966
1642190400000|2022-01-14 20:00:00|28237|28230|28314.5|28307.5|28339.5|28332.5|28237|28230|2277
1642194000000|2022-01-14 21:00:00|28312|28305|28320.4|28290.4|28328.5|28320|28283.5|28268.5|340
1642374000000|2022-01-16 23:00:00|28343.5|28328.5|28332|28325|28394.5|28387.5|28283.5|28268.5|24404
1642377600000|2022-01-17 00:00:00|28329.5|28322.5|28404.5|28397.5|28454.5|28447.5|28282|28275|8134
1642381200000|2022-01-17 01:00:00|28399.5|28392.5|28354.5|28347.5|28419.5|28412.5|28342|28335|3418
1642384800000|2022-01-17 02:00:00|28359.5|28352.5|28314.5|28307.5|28362|28355|28274.5|28267.5|2162
1642388400000|2022-01-17 03:00:00|28319.5|28312.5|28349.5|28342.5|28372|28365|28314.5|28307.5|1398
1642392000000|2022-01-17 04:00:00|28354.5|28347.5|28327|28320|28359.5|28352.5|28309.5|28302.5|1226
1642395600000|2022-01-17 05:00:00|28329.5|28322.5|28324.5|28317.5|28364.5|28357.5|28317|28310|3042
1642399200000|2022-01-17 06:00:00|28334.5|28327.5|28372|28365|28384.5|28377.5|28309.5|28302.5|2525
1642402800000|2022-01-17 07:00:00|28369.5|28362.5|28349.5|28342.5|28394.5|28387.5|28342|28335|834
1642406400000|2022-01-17 08:00:00|28354.5|28347.5|28359.5|28352.5|28364.5|28357.5|28314.5|28307.5|1385
1642410000000|2022-01-17 09:00:00|28354.5|28347.5|28394.5|28387.5|28402|28395|28342|28335|812
1642413600000|2022-01-17 10:00:00|28397|28390|28384.5|28377.5|28404.5|28397.5|28379.5|28372.5|560
1642417200000|2022-01-17 11:00:00|28387|28380|28404.5|28397.5|28404.5|28397.5|28384.5|28377.5|344
1642420800000|2022-01-17 12:00:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28397|28390|369
1642424400000|2022-01-17 13:00:00|28412|28405|28384.5|28377.5|28414.5|28407.5|28379.5|28372.5|534
1642428000000|2022-01-17 14:00:00|28382|28375|28404.5|28397.5|28409.5|28402.5|28379.5|28372.5|644
1642431600000|2022-01-17 15:00:00|28407|28400|28409.5|28402.5|28424.5|28417.5|28389.5|28382.5|534
1642435200000|2022-01-17 16:00:00|28412|28405|28394.5|28387.5|28414.5|28407.5|28394.5|28387.5|286
1642438800000|2022-01-17 17:00:00|28399.5|28392.5|28408.5|28393.5|28409.5|28402.5|28389.5|28382.5|151
1642442400000|2022-01-17 18:00:00|28411|28396|28406|28391|28413.5|28398.5|28403.5|28388.5|70
1642446000000|2022-01-17 19:00:00|28403.5|28388.5|28406|28391|28408.5|28393.5|28403.5|28388.5|48
1642449600000|2022-01-17 20:00:00|28408.5|28393.5|28421|28406|28421|28406|28398.5|28383.5|132
1642453200000|2022-01-17 21:00:00|28418.5|28403.5|28406.1|28376.1|28423.5|28408.5|28396|28375.8|8919
1642456800000|2022-01-17 22:00:00|28404.1|28374.1|28409.3|28379.3|28409.3|28379.3|28398.4|28368.4|0
1642460400000|2022-01-17 23:00:00|28413.7|28383.7|28457|28450|28462|28455|28366|28351|1111
1642464000000|2022-01-18 00:00:00|28454.5|28447.5|28559.5|28552.5|28564.5|28557.5|28409.5|28402.5|7102
1642467600000|2022-01-18 01:00:00|28564.5|28557.5|28569.5|28562.5|28587|28580|28494.5|28487.5|4044
1642471200000|2022-01-18 02:00:00|28567|28560|28674.5|28667.5|28739.5|28732.5|28549.5|28542.5|5061
1642474800000|2022-01-18 03:00:00|28677|28670|28474.5|28467.5|28694.5|28687.5|28399.5|28392.5|7601
1642478400000|2022-01-18 04:00:00|28472|28465|28254.5|28247.5|28509.5|28502.5|28119.5|28112.5|8904
1642482000000|2022-01-18 05:00:00|28249.5|28242.5|28244.5|28237.5|28299.5|28292.5|28202|28195|4412
1642485600000|2022-01-18 06:00:00|28239.5|28232.5|28292|28285|28319.5|28312.5|28234.5|28227.5|3675
1642489200000|2022-01-18 07:00:00|28289.5|28282.5|28304.5|28297.5|28319.5|28312.5|28244.5|28237.5|1165
1642492800000|2022-01-18 08:00:00|28299.5|28292.5|28159.5|28152.5|28299.5|28292.5|28099.5|28092.5|2875
1642496400000|2022-01-18 09:00:00|28162|28155|28074.5|28067.5|28169.5|28162.5|28009.5|28002.5|2256
1642500000000|2022-01-18 10:00:00|28077|28070|28089.5|28082.5|28122|28115|28059.5|28052.5|1121
1642503600000|2022-01-18 11:00:00|28092|28085|28107|28100|28114.5|28107.5|28059.5|28052.5|708
1642507200000|2022-01-18 12:00:00|28109.5|28102.5|28114.5|28107.5|28124.5|28117.5|28089.5|28082.5|1288
1642510800000|2022-01-18 13:00:00|28119.5|28112.5|28094.5|28087.5|28119.5|28112.5|28069.5|28062.5|1056
1642514400000|2022-01-18 14:00:00|28097|28090|28044.5|28037.5|28099.5|28092.5|27994.5|27987.5|2550
1642518000000|2022-01-18 15:00:00|28042|28035|28084.5|28077.5|28142|28135|28022|28015|2566
1642521600000|2022-01-18 16:00:00|28079.5|28072.5|28084.5|28077.5|28104.5|28097.5|28009.5|28002.5|2529
1642525200000|2022-01-18 17:00:00|28087|28080|27974.5|27967.5|28089.5|28082.5|27969.5|27962.5|1332
1642528800000|2022-01-18 18:00:00|27972|27965|28034.5|28027.5|28039.5|28032.5|27954.5|27947.5|1341
1642532400000|2022-01-18 19:00:00|28032|28025|28089.5|28082.5|28109.5|28102.5|27994.5|27987.5|977
1642536000000|2022-01-18 20:00:00|28092|28085|28019.5|28012.5|28117|28110|27997|27990|3323
1642539600000|2022-01-18 21:00:00|28024.5|28017.5|28034.7|28004.7|28041|28026|28007|28000|316
1642543200000|2022-01-18 22:00:00|28035.2|28005.2|28030|28000|28036.9|28006.9|28030|28000|0
1642546800000|2022-01-18 23:00:00|28040.5|28010.5|27809.5|27802.5|28053.5|28038.5|27809.5|27802.5|26828
1642550400000|2022-01-19 00:00:00|27812|27805|27744.5|27737.5|27874.5|27867.5|27689.5|27682.5|14639
1642554000000|2022-01-19 01:00:00|27749.5|27742.5|27714.5|27707.5|27874.5|27867.5|27699.5|27692.5|7725
1642557600000|2022-01-19 02:00:00|27717|27710|27624.5|27617.5|27764.5|27757.5|27584.5|27577.5|5200
1642561200000|2022-01-19 03:00:00|27622|27615|27599.5|27592.5|27662|27655|27554.5|27547.5|5237
1642564800000|2022-01-19 04:00:00|27594.5|27587.5|27509.5|27502.5|27659.5|27652.5|27499.5|27492.5|6040
1642568400000|2022-01-19 05:00:00|27514.5|27507.5|27429.5|27422.5|27549.5|27542.5|27304.5|27297.5|17715
1642572000000|2022-01-19 06:00:00|27444.5|27437.5|27504.5|27497.5|27547|27540|27382|27375|8604
1642575600000|2022-01-19 07:00:00|27509.5|27502.5|27507|27500|27529.5|27522.5|27454.5|27447.5|1620
1642579200000|2022-01-19 08:00:00|27509.5|27502.5|27689.5|27682.5|27699.5|27692.5|27449.5|27442.5|4166
1642582800000|2022-01-19 09:00:00|27687|27680|27774.5|27767.5|27784.5|27777.5|27654.5|27647.5|1996
1642586400000|2022-01-19 10:00:00|27777|27770|27789.5|27782.5|27789.5|27782.5|27749.5|27742.5|1448
1642590000000|2022-01-19 11:00:00|27792|27785|27819.5|27812.5|27824.5|27817.5|27759.5|27752.5|1672
1642593600000|2022-01-19 12:00:00|27814.5|27807.5|27839.5|27832.5|27839.5|27832.5|27777|27770|1414
1642597200000|2022-01-19 13:00:00|27834.5|27827.5|27849.5|27842.5|27869.5|27862.5|27819.5|27812.5|1355
1642600800000|2022-01-19 14:00:00|27847|27840|27864.5|27857.5|27879.5|27872.5|27807|27800|3141
1642604400000|2022-01-19 15:00:00|27869.5|27862.5|27704.5|27697.5|27874.5|27867.5|27652|27645|4371
1642608000000|2022-01-19 16:00:00|27699.5|27692.5|27739.5|27732.5|27742|27735|27614.5|27607.5|3379
1642611600000|2022-01-19 17:00:00|27737|27730|27814.5|27807.5|27824.5|27817.5|27737|27730|2234
1642615200000|2022-01-19 18:00:00|27819.5|27812.5|27749.5|27742.5|27822|27815|27729.5|27722.5|1328
1642618800000|2022-01-19 19:00:00|27747|27740|27709.5|27702.5|27764.5|27757.5|27634.5|27627.5|1737
1642622400000|2022-01-19 20:00:00|27704.5|27697.5|27599.5|27592.5|27764.5|27757.5|27569.5|27562.5|3076
1642626000000|2022-01-19 21:00:00|27604.5|27597.5|27566.4|27536.4|27604.5|27597.5|27538.5|27523.5|562
1642629600000|2022-01-19 22:00:00|27569.1|27539.1|27569.6|27539.6|27569.6|27539.6|27562.4|27532.4|0
1642633200000|2022-01-19 23:00:00|27568.4|27538.4|27364.5|27357.5|27608.5|27593.5|27362|27355|29920
1642636800000|2022-01-20 00:00:00|27369.5|27362.5|27509.5|27502.5|27724.5|27717.5|27369.5|27362.5|14608
1642640400000|2022-01-20 01:00:00|27514.5|27507.5|27494.5|27487.5|27574.5|27567.5|27207|27200|9694
1642644000000|2022-01-20 02:00:00|27497|27490|27639.5|27632.5|27662|27655|27494.5|27487.5|3879
1642647600000|2022-01-20 03:00:00|27637|27630|27752|27745|27757|27750|27609.5|27602.5|3435
1642651200000|2022-01-20 04:00:00|27754.5|27747.5|27764.5|27757.5|27824.5|27817.5|27734.5|27727.5|2637
1642654800000|2022-01-20 05:00:00|27769.5|27762.5|27769.5|27762.5|27879.5|27872.5|27739.5|27732.5|6622
1642658400000|2022-01-20 06:00:00|27774.5|27767.5|27847|27840|27864.5|27857.5|27714.5|27707.5|5759
1642662000000|2022-01-20 07:00:00|27844.5|27837.5|27764.5|27757.5|27874.5|27867.5|27762|27755|1823
1642665600000|2022-01-20 08:00:00|27767|27760|27732|27725|27789.5|27782.5|27654.5|27647.5|2512
1642669200000|2022-01-20 09:00:00|27734.5|27727.5|27689.5|27682.5|27747|27740|27619.5|27612.5|1555
1642672800000|2022-01-20 10:00:00|27687|27680|27734.5|27727.5|27739.5|27732.5|27684.5|27677.5|638
1642676400000|2022-01-20 11:00:00|27737|27730|27769.5|27762.5|27802|27795|27734.5|27727.5|889
1642680000000|2022-01-20 12:00:00|27772|27765|27749.5|27742.5|27779.5|27772.5|27712|27705|661
1642683600000|2022-01-20 13:00:00|27744.5|27737.5|27764.5|27757.5|27779.5|27772.5|27729.5|27722.5|748
1642687200000|2022-01-20 14:00:00|27762|27755|27872|27865|27874.5|27867.5|27744.5|27737.5|1998
1642690800000|2022-01-20 15:00:00|27874.5|27867.5|27919.5|27912.5|27924.5|27917.5|27789.5|27782.5|2798
1642694400000|2022-01-20 16:00:00|27922|27915|27914.5|27907.5|27947|27940|27884.5|27877.5|1906
1642698000000|2022-01-20 17:00:00|27917|27910|27904.5|27897.5|27959.5|27952.5|27904.5|27897.5|1071
1642701600000|2022-01-20 18:00:00|27902|27895|27857|27850|27904.5|27897.5|27849.5|27842.5|1323
1642705200000|2022-01-20 19:00:00|27859.5|27852.5|27764.5|27757.5|27934.5|27927.5|27749.5|27742.5|1909
1642708800000|2022-01-20 20:00:00|27767|27760|27514.5|27507.5|27784.5|27777.5|27489.5|27482.5|5307
1642712400000|2022-01-20 21:00:00|27509.5|27502.5|27374.2|27344.2|27524.5|27517.5|27318.5|27303.5|982
1642716000000|2022-01-20 22:00:00|27374.4|27344.4|27391.7|27361.7|27418.5|27388.5|27366.1|27336.1|0
1642719600000|2022-01-20 23:00:00|27379.5|27349.5|27282|27275|27428.5|27413.5|27257|27250|24096
1642723200000|2022-01-21 00:00:00|27284.5|27277.5|27269.5|27262.5|27334.5|27327.5|27124.5|27117.5|13691
1642726800000|2022-01-21 01:00:00|27274.5|27267.5|27334.5|27327.5|27414.5|27407.5|27169.5|27162.5|7130
1642730400000|2022-01-21 02:00:00|27332|27325|27294.5|27287.5|27437|27430|27227|27220|5231
1642734000000|2022-01-21 03:00:00|27297|27290|27322|27315|27339.5|27332.5|27189.5|27182.5|3212
1642737600000|2022-01-21 04:00:00|27319.5|27312.5|27349.6|27342.6|27412|27405|27304.5|27297.5|3511
1642741200000|2022-01-21 05:00:00|27347.1|27340.1|27519.6|27512.6|27582.1|27575.1|27329.6|27322.6|7432
1642744800000|2022-01-21 06:00:00|27517.1|27510.1|27564.6|27557.6|27599.6|27592.6|27487.1|27480.1|4604
1642748400000|2022-01-21 07:00:00|27567.1|27560.1|27629.6|27622.6|27649.6|27642.6|27522.1|27515.1|1626
1642752000000|2022-01-21 08:00:00|27624.6|27617.6|27657.1|27650.1|27689.6|27682.6|27549.6|27542.6|3308
1642755600000|2022-01-21 09:00:00|27659.6|27652.6|27664.6|27657.6|27689.6|27682.6|27602.1|27595.1|1744
1642759200000|2022-01-21 10:00:00|27669.6|27662.6|27679.6|27672.6|27699.6|27692.6|27639.6|27632.6|1107
1642762800000|2022-01-21 11:00:00|27674.6|27667.6|27612.1|27605.1|27674.6|27667.6|27582.1|27575.1|2226
1642766400000|2022-01-21 12:00:00|27609.6|27602.6|27559.6|27552.6|27614.6|27607.6|27529.6|27522.6|1927
1642770000000|2022-01-21 13:00:00|27554.6|27547.6|27544.6|27537.6|27594.6|27587.6|27534.6|27527.6|1662
1642773600000|2022-01-21 14:00:00|27549.6|27542.6|27509.6|27502.6|27629.6|27622.6|27472.1|27465.1|4999
1642777200000|2022-01-21 15:00:00|27514.6|27507.6|27549.6|27542.6|27597.1|27590.1|27359.6|27352.6|6983
1642780800000|2022-01-21 16:00:00|27554.6|27547.6|27499.6|27492.6|27629.6|27622.6|27449.6|27442.6|4266
1642784400000|2022-01-21 17:00:00|27494.6|27487.6|27444.6|27437.6|27514.6|27507.6|27414.6|27407.6|2825
1642788000000|2022-01-21 18:00:00|27442.1|27435.1|27444.6|27437.6|27509.6|27502.6|27397.1|27390.1|1986
1642791600000|2022-01-21 19:00:00|27447.1|27440.1|27349.6|27342.6|27489.6|27482.6|27339.6|27332.6|2243
1642795200000|2022-01-21 20:00:00|27347.1|27340.1|27239.6|27232.6|27369.6|27362.6|27234.6|27227.6|5630
1642798800000|2022-01-21 21:00:00|27237.1|27230.1|27164.4|27134.4|27244.6|27237.6|27156.1|27133.9|673
1642978800000|2022-01-23 23:00:00|27236.1|27221.1|27237.1|27230.1|27379.6|27372.6|27179.6|27172.6|32750
1642982400000|2022-01-24 00:00:00|27234.6|27227.6|27232.1|27225.1|27379.6|27372.6|27192.1|27185.1|11382
1642986000000|2022-01-24 01:00:00|27234.6|27227.6|27389.7|27382.7|27419.7|27412.7|27209.6|27202.6|5324
1642989600000|2022-01-24 02:00:00|27392.2|27385.2|27319.7|27312.7|27414.7|27407.7|27309.7|27302.7|2377
1642993200000|2022-01-24 03:00:00|27317.2|27310.2|27439.7|27432.7|27494.7|27487.7|27309.7|27302.7|3232
1642996800000|2022-01-24 04:00:00|27437.2|27430.2|27499.7|27492.7|27532.2|27525.2|27434.7|27427.7|2453
1643000400000|2022-01-24 05:00:00|27504.7|27497.7|27569.7|27562.7|27624.7|27617.7|27489.7|27482.7|7016
1643004000000|2022-01-24 06:00:00|27574.7|27567.7|27587.2|27580.2|27609.7|27602.7|27509.7|27502.7|5403
1643007600000|2022-01-24 07:00:00|27589.7|27582.7|27504.7|27497.7|27589.7|27582.7|27494.7|27487.7|1460
1643011200000|2022-01-24 08:00:00|27507.2|27500.2|27409.7|27402.7|27569.7|27562.7|27409.7|27402.7|2901
1643014800000|2022-01-24 09:00:00|27414.7|27407.7|27417.2|27410.2|27449.7|27442.7|27364.7|27357.7|2176
1643018400000|2022-01-24 10:00:00|27414.7|27407.7|27279.7|27272.7|27417.2|27410.2|27209.7|27202.7|3147
1643022000000|2022-01-24 11:00:00|27274.7|27267.7|27334.7|27327.7|27359.7|27352.7|27264.7|27257.7|2272
1643025600000|2022-01-24 12:00:00|27339.7|27332.7|27269.7|27262.7|27344.7|27337.7|27269.7|27262.7|1721
1643029200000|2022-01-24 13:00:00|27267.2|27260.2|27164.7|27157.7|27279.7|27272.7|27159.7|27152.7|3124
1643032800000|2022-01-24 14:00:00|27162.2|27155.2|27109.7|27102.7|27249.7|27242.7|27102.2|27095.2|6799
1643036400000|2022-01-24 15:00:00|27112.2|27105.2|27132.2|27125.2|27204.7|27197.7|26959.7|26952.7|9946
1643040000000|2022-01-24 16:00:00|27129.7|27122.7|26929.7|26922.7|27139.7|27132.7|26799.7|26792.7|9456
1643043600000|2022-01-24 17:00:00|26924.7|26917.7|26899.7|26892.7|26924.7|26917.7|26704.7|26697.7|6363
1643047200000|2022-01-24 18:00:00|26897.2|26890.2|27029.7|27022.7|27034.7|27027.7|26854.7|26847.7|7404
1643050800000|2022-01-24 19:00:00|27032.2|27025.2|26959.7|26952.7|27084.7|27077.7|26769.7|26762.7|7113
1643054400000|2022-01-24 20:00:00|26962.2|26955.2|27299.7|27292.7|27314.7|27307.7|26944.7|26937.7|9769
1643058000000|2022-01-24 21:00:00|27292.2|27285.2|27398.6|27368.6|27401.6|27378.7|27264.7|27257.7|1121
1643061600000|2022-01-24 22:00:00|27398.7|27368.7|27392|27362|27410.7|27380.7|27380.5|27350.5|0
1643065200000|2022-01-24 23:00:00|27383.1|27353.1|27444.7|27437.7|27444.7|27437.7|27262.2|27255.2|57981
1643068800000|2022-01-25 00:00:00|27442.2|27435.2|27112.2|27105.2|27472.2|27465.2|27069.7|27062.7|15574
1643072400000|2022-01-25 01:00:00|27109.7|27102.7|27064.7|27057.7|27189.7|27182.7|27004.7|26997.7|9253
1643076000000|2022-01-25 02:00:00|27059.7|27052.7|27139.7|27132.7|27154.7|27147.7|27002.2|26995.2|5524
1643079600000|2022-01-25 03:00:00|27137.2|27130.2|27054.7|27047.7|27169.7|27162.7|27044.7|27037.7|4404
1643083200000|2022-01-25 04:00:00|27057.2|27050.2|26989.7|26982.7|27114.7|27107.7|26957.2|26950.2|6608
1643086800000|2022-01-25 05:00:00|26987.2|26980.2|27119.7|27112.7|27129.7|27122.7|26879.7|26872.7|10983
1643090400000|2022-01-25 06:00:00|27124.7|27117.7|27087.2|27080.2|27164.7|27157.7|27064.7|27057.7|7040
1643094000000|2022-01-25 07:00:00|27089.7|27082.7|27112.2|27105.2|27127.2|27120.2|26954.7|26947.7|2373
1643097600000|2022-01-25 08:00:00|27114.7|27107.7|27064.7|27057.7|27149.7|27142.7|26979.7|26972.7|4264
1643101200000|2022-01-25 09:00:00|27067.2|27060.2|27169.7|27162.7|27192.2|27185.2|27022.2|27015.2|2840
1643104800000|2022-01-25 10:00:00|27172.2|27165.2|27094.7|27087.7|27209.7|27202.7|27082.2|27075.2|2061
1643108400000|2022-01-25 11:00:00|27089.7|27082.7|27054.7|27047.7|27149.7|27142.7|27034.7|27027.7|1367
1643112000000|2022-01-25 12:00:00|27057.2|27050.2|27029.7|27022.7|27072.2|27065.2|26999.7|26992.7|1217
1643115600000|2022-01-25 13:00:00|27034.7|27027.7|27024.7|27017.7|27039.7|27032.7|26949.7|26942.7|1866
1643119200000|2022-01-25 14:00:00|27019.7|27012.7|26904.7|26897.7|27134.7|27127.7|26889.7|26882.7|5155
1643122800000|2022-01-25 15:00:00|26907.2|26900.2|27009.7|27002.7|27107.2|27100.2|26854.7|26847.7|5962
1643126400000|2022-01-25 16:00:00|27004.7|26997.7|26974.7|26967.7|27074.7|27067.7|26949.7|26942.7|3684
1643130000000|2022-01-25 17:00:00|26972.2|26965.2|26994.7|26987.7|27049.7|27042.7|26952.2|26945.2|1941
1643133600000|2022-01-25 18:00:00|26992.2|26985.2|27227.2|27220.2|27234.7|27227.7|26954.7|26947.7|3519
1643137200000|2022-01-25 19:00:00|27224.7|27217.7|27347.2|27340.2|27359.7|27352.7|27179.7|27172.7|2264
1643140800000|2022-01-25 20:00:00|27349.7|27342.7|27157.2|27150.2|27354.7|27347.7|27124.7|27117.7|4504
1643144400000|2022-01-25 21:00:00|27159.7|27152.7|26967.5|26937.5|27167.2|27160.2|26933.7|26918.7|709
1643148000000|2022-01-25 22:00:00|26967.9|26937.9|26985.8|26955.8|26987.4|26957.4|26952.7|26922.7|0
1643151600000|2022-01-25 23:00:00|26984|26954|27119.7|27112.7|27212.2|27205.2|26981.8|26951.8|40187
1643155200000|2022-01-26 00:00:00|27117.2|27110.2|26934.7|26927.7|27187.2|27180.2|26922.2|26915.2|9058
1643158800000|2022-01-26 01:00:00|26932.2|26925.2|26994.7|26987.7|26994.7|26987.7|26849.7|26842.7|6190
1643162400000|2022-01-26 02:00:00|26999.7|26992.7|26959.7|26952.7|27052.2|27045.2|26949.7|26942.7|3115
1643166000000|2022-01-26 03:00:00|26964.7|26957.7|27084.7|27077.7|27099.7|27092.7|26964.7|26957.7|2307
1643169600000|2022-01-26 04:00:00|27089.7|27082.7|27072.2|27065.2|27139.7|27132.7|27047.2|27040.2|3486
1643173200000|2022-01-26 05:00:00|27069.7|27062.7|27019.7|27012.7|27079.7|27072.7|26984.7|26977.7|5638
1643176800000|2022-01-26 06:00:00|27022.2|27015.2|27032.2|27025.2|27067.2|27060.2|26994.7|26987.7|3419
1643180400000|2022-01-26 07:00:00|27039.7|27032.7|27059.7|27052.7|27072.2|27065.2|26994.7|26987.7|818
1643184000000|2022-01-26 08:00:00|27062.2|27055.2|27239.7|27232.7|27249.7|27242.7|27054.7|27047.7|4142
1643187600000|2022-01-26 09:00:00|27237.2|27230.2|27314.7|27307.7|27329.7|27322.7|27224.7|27217.7|2628
1643191200000|2022-01-26 10:00:00|27309.7|27302.7|27329.7|27322.7|27364.7|27357.7|27299.7|27292.7|1882
1643194800000|2022-01-26 11:00:00|27334.7|27327.7|27344.7|27337.7|27344.7|27337.7|27264.7|27257.7|1421
1643198400000|2022-01-26 12:00:00|27347.2|27340.2|27327.2|27320.2|27352.2|27345.2|27279.7|27272.7|1013
1643202000000|2022-01-26 13:00:00|27329.7|27322.7|27374.7|27367.7|27417.2|27410.2|27319.7|27312.7|1315
1643205600000|2022-01-26 14:00:00|27369.7|27362.7|27314.7|27307.7|27384.7|27377.7|27239.7|27232.7|2979
1643209200000|2022-01-26 15:00:00|27309.7|27302.7|27167.2|27160.2|27349.7|27342.7|27119.7|27112.7|4494
1643212800000|2022-01-26 16:00:00|27164.7|27157.7|27214.7|27207.7|27239.7|27232.7|27134.7|27127.7|2465
1643216400000|2022-01-26 17:00:00|27219.7|27212.7|27272.2|27265.2|27292.2|27285.2|27204.7|27197.7|1217
1643220000000|2022-01-26 18:00:00|27274.7|27267.7|27232.2|27225.2|27274.7|27267.7|27199.7|27192.7|1104
1643223600000|2022-01-26 19:00:00|27234.7|27227.7|27069.7|27062.7|27384.7|27377.7|27052.2|27045.2|9135
1643227200000|2022-01-26 20:00:00|27064.7|27057.7|26929.7|26922.7|27069.7|27062.7|26794.7|26787.7|10451
1643230800000|2022-01-26 21:00:00|26924.7|26917.7|26948.1|26918.1|26969.7|26962.7|26854.7|26843.7|898
1643234400000|2022-01-26 22:00:00|26948.2|26918.2|26989.4|26959.4|27022.4|26992.4|26948|26918|0
1643238000000|2022-01-26 23:00:00|26988.1|26958.1|27172.2|27165.2|27174.7|27167.7|26941.2|26926.2|39107
1643241600000|2022-01-27 00:00:00|27167.2|27160.2|26834.7|26827.7|27199.7|27192.7|26814.7|26807.7|9873
1643245200000|2022-01-27 01:00:00|26832.2|26825.2|26339.7|26332.7|26864.7|26857.7|26307.2|26300.2|16894
1643248800000|2022-01-27 02:00:00|26334.7|26327.7|26327.2|26320.2|26409.7|26402.7|26162.2|26155.2|9498
1643252400000|2022-01-27 03:00:00|26329.7|26322.7|26272.2|26265.2|26354.7|26347.7|26094.7|26087.7|6936
1643256000000|2022-01-27 04:00:00|26267.2|26260.2|26149.6|26142.6|26274.7|26267.7|26089.6|26082.6|6539
1643259600000|2022-01-27 05:00:00|26152.1|26145.1|26169.6|26162.6|26232.1|26225.1|26039.6|26032.6|10522
1643263200000|2022-01-27 06:00:00|26168|26161|26233|26226|26270.5|26263.5|26133|26126|9674
1643266800000|2022-01-27 07:00:00|26240.5|26233.5|26288|26281|26358|26351|26235.5|26228.5|2352
1643270400000|2022-01-27 08:00:00|26290.5|26283.5|26550.5|26543.5|26553|26546|26283|26276|4669
1643274000000|2022-01-27 09:00:00|26548|26541|26633|26626|26663|26656|26503|26496|3350
1643277600000|2022-01-27 10:00:00|26635.5|26628.5|26533|26526|26675.5|26668.5|26508|26501|3325
1643281200000|2022-01-27 11:00:00|26530.5|26523.5|26658|26651|26658|26651|26530.5|26523.5|1938
1643284800000|2022-01-27 12:00:00|26660.5|26653.5|26628|26621|26688|26681|26578|26571|2552
1643288400000|2022-01-27 13:00:00|26630.5|26623.5|26745.5|26738.5|26763|26756|26620.5|26613.5|2999
1643292000000|2022-01-27 14:00:00|26743|26736|26793|26786|26855.5|26848.5|26693|26686|5762
1643295600000|2022-01-27 15:00:00|26795.5|26788.5|26743|26736|26823|26816|26588|26581|4053
1643299200000|2022-01-27 16:00:00|26750.5|26743.5|26780.5|26773.5|26788|26781|26670.5|26663.5|3014
1643302800000|2022-01-27 17:00:00|26783|26776|26598|26591|26785.5|26778.5|26518|26511|3300
1643306400000|2022-01-27 18:00:00|26593|26586|26558|26551|26633|26626|26423|26416|3862
1643310000000|2022-01-27 19:00:00|26553|26546|26540.5|26533.5|26663|26656|26445.5|26438.5|3381
1643313600000|2022-01-27 20:00:00|26538|26531|26565.5|26558.5|26648|26641|26473|26466|3804
1643317200000|2022-01-27 21:00:00|26570.5|26563.5|26641.1|26611.1|26642.8|26627|26520.5|26513.5|338
1643320800000|2022-01-27 22:00:00|26639.9|26609.9|26667.8|26637.8|26706.3|26676.3|26630.4|26600.4|0
1643324400000|2022-01-27 23:00:00|26670.3|26640.3|26545.5|26538.5|26714.5|26699.5|26543|26536|34501
1643328000000|2022-01-28 00:00:00|26543|26536|26565.5|26558.5|26638|26631|26288|26281|14673
1643331600000|2022-01-28 01:00:00|26563|26556|26708.1|26701.1|26720.6|26713.6|26530.5|26523.5|7052
1643335200000|2022-01-28 02:00:00|26713.1|26706.1|26778.1|26771.1|26790.6|26783.6|26658.1|26651.1|3981
1643338800000|2022-01-28 03:00:00|26773.1|26766.1|26688.1|26681.1|26788.1|26781.1|26658.1|26651.1|3095
1643342400000|2022-01-28 04:00:00|26690.6|26683.6|26708.1|26701.1|26743.1|26736.1|26643.1|26636.1|3573
1643346000000|2022-01-28 05:00:00|26705.6|26698.6|26723.1|26716.1|26763.1|26756.1|26678.1|26671.1|6951
1643349600000|2022-01-28 06:00:00|26728.1|26721.1|26680.6|26673.6|26728.1|26721.1|26680.6|26673.6|6616
1643353200000|2022-01-28 07:00:00|26678.1|26671.1|26680.6|26673.6|26708.1|26701.1|26633.1|26626.1|969
1643356800000|2022-01-28 08:00:00|26678.1|26671.1|26568.1|26561.1|26678.1|26671.1|26493.1|26486.1|4011
1643360400000|2022-01-28 09:00:00|26570.6|26563.6|26495.6|26488.6|26585.6|26578.6|26458.1|26451.1|2039
1643364000000|2022-01-28 10:00:00|26498.1|26491.1|26458.1|26451.1|26500.6|26493.6|26433.1|26426.1|2240
1643367600000|2022-01-28 11:00:00|26455.6|26448.6|26383.1|26376.1|26468.1|26461.1|26333.1|26326.1|2379
1643371200000|2022-01-28 12:00:00|26380.6|26373.6|26295.6|26288.6|26403.1|26396.1|26238.1|26231.1|3021
1643374800000|2022-01-28 13:00:00|26298.1|26291.1|26438.1|26431.1|26498.1|26491.1|26273.1|26266.1|4290
1643378400000|2022-01-28 14:00:00|26435.6|26428.6|26308.1|26301.1|26518.1|26511.1|26300.6|26293.6|4757
1643382000000|2022-01-28 15:00:00|26310.6|26303.6|26468.1|26461.1|26468.1|26461.1|26285.6|26278.6|4523
1643385600000|2022-01-28 16:00:00|26470.6|26463.6|26628.1|26621.1|26633.1|26626.1|26423.1|26416.1|3255
1643389200000|2022-01-28 17:00:00|26630.6|26623.6|26523.1|26516.1|26668.1|26661.1|26513.1|26506.1|2368
1643392800000|2022-01-28 18:00:00|26525.6|26518.6|26563.1|26556.1|26613.1|26606.1|26518.1|26511.1|1578
1643396400000|2022-01-28 19:00:00|26568.1|26561.1|26508.1|26501.1|26613.1|26606.1|26343.1|26336.1|4077
1643400000000|2022-01-28 20:00:00|26510.6|26503.6|26690.6|26683.6|26693.1|26686.1|26483.1|26476.1|3378
1643403600000|2022-01-28 21:00:00|26688.1|26681.1|26713.1|26683.1|26723.1|26716.1|26658.1|26651.1|597
1643583600000|2022-01-30 23:00:00|26752.1|26737.1|26670.6|26663.6|26752.1|26737.1|26588.1|26581.1|30744
1643587200000|2022-01-31 00:00:00|26663.1|26656.1|26818.1|26811.1|26910.6|26903.6|26525.6|26518.6|12686
1643590800000|2022-01-31 01:00:00|26815.6|26808.6|26930.6|26923.6|26968.1|26961.1|26805.6|26798.6|4802
1643594400000|2022-01-31 02:00:00|26933.1|26926.1|27000.6|26993.6|27033.1|27026.1|26898.1|26891.1|2831
1643598000000|2022-01-31 03:00:00|26998.1|26991.1|27120.6|27113.6|27133.1|27126.1|26998.1|26991.1|4892
1643601600000|2022-01-31 04:00:00|27118.1|27111.1|27043.1|27036.1|27118.1|27111.1|27030.6|27023.6|3377
1643605200000|2022-01-31 05:00:00|27048.1|27041.1|27018.1|27011.1|27073.1|27066.1|26963.1|26956.1|7217
1643608800000|2022-01-31 06:00:00|27020.6|27013.6|26993.1|26986.1|27068.1|27061.1|26970.6|26963.6|6358
1643612400000|2022-01-31 07:00:00|26990.6|26983.6|27000.6|26993.6|27010.6|27003.6|26948.1|26941.1|746
1643616000000|2022-01-31 08:00:00|26998.1|26991.1|27023.1|27016.1|27040.6|27033.6|26923.1|26916.1|1916
1643619600000|2022-01-31 09:00:00|27025.6|27018.6|26993.1|26986.1|27050.6|27043.6|26958.1|26951.1|957
1643623200000|2022-01-31 10:00:00|26990.6|26983.6|26948.1|26941.1|26995.6|26988.6|26913.1|26906.1|1137
1643626800000|2022-01-31 11:00:00|26943.1|26936.1|26915.6|26908.6|26953.1|26946.1|26878.1|26871.1|1304
1643630400000|2022-01-31 12:00:00|26913.1|26906.1|26933.1|26926.1|26933.1|26926.1|26828.1|26821.1|1505
1643634000000|2022-01-31 13:00:00|26938.1|26931.1|26933.1|26926.1|26963.1|26956.1|26888.1|26881.1|1296
1643637600000|2022-01-31 14:00:00|26935.6|26928.6|27030.6|27023.6|27033.1|27026.1|26895.6|26888.6|2862
1643641200000|2022-01-31 15:00:00|27033.1|27026.1|27028.1|27021.1|27103.1|27096.1|26985.6|26978.6|3507
1643644800000|2022-01-31 16:00:00|27030.6|27023.6|27113.1|27106.1|27115.6|27108.6|26943.1|26936.1|2451
1643648400000|2022-01-31 17:00:00|27115.6|27108.6|27143.1|27136.1|27158.1|27151.1|27078.1|27071.1|1181
1643652000000|2022-01-31 18:00:00|27140.6|27133.6|27133.1|27126.1|27163.1|27156.1|27108.1|27101.1|1046
1643655600000|2022-01-31 19:00:00|27130.6|27123.6|27188.1|27181.1|27198.1|27191.1|27113.1|27106.1|1115
1643659200000|2022-01-31 20:00:00|27185.6|27178.6|27325.6|27318.6|27343.1|27336.1|27133.1|27126.1|3909
1643662800000|2022-01-31 21:00:00|27328.1|27321.1|27346.1|27316.1|27347.4|27327.1|27283.1|27276.1|603
1643666400000|2022-01-31 22:00:00|27343.5|27313.5|27350.5|27320.5|27369|27339|27342.9|27312.9|0
1643670000000|2022-01-31 23:00:00|27352.5|27322.5|27295.6|27288.6|27361.6|27331.6|27260.6|27253.6|20828
1643673600000|2022-02-01 00:00:00|27303.1|27296.1|27368.1|27361.1|27388.1|27381.1|27220.6|27213.6|9448
1643677200000|2022-02-01 01:00:00|27363.1|27356.1|27148.1|27141.1|27408.1|27401.1|27093.1|27086.1|6912
1643680800000|2022-02-01 02:00:00|27150.6|27143.6|27158.1|27151.1|27208.1|27201.1|27123.1|27116.1|1888
1643684400000|2022-02-01 03:00:00|27160.6|27153.6|27103.1|27096.1|27200.6|27193.6|27088.1|27081.1|2152
1643688000000|2022-02-01 04:00:00|27100.6|27093.6|27093.1|27086.1|27118.1|27111.1|27010.6|27003.6|3148
1643691600000|2022-02-01 05:00:00|27088.1|27081.1|27083.1|27076.1|27090.6|27083.6|27028.1|27021.1|4243
1643695200000|2022-02-01 06:00:00|27078.1|27071.1|27063.1|27056.1|27100.6|27093.6|27043.1|27036.1|3186
1643698800000|2022-02-01 07:00:00|27060.6|27053.6|27090.6|27083.6|27133.1|27126.1|27048.1|27041.1|600
1643702400000|2022-02-01 08:00:00|27088.1|27081.1|27158.1|27151.1|27203.1|27196.1|27073.1|27066.1|2092
1643706000000|2022-02-01 09:00:00|27155.6|27148.6|27058.1|27051.1|27168.1|27161.1|27018.1|27011.1|1537
1643709600000|2022-02-01 10:00:00|27060.6|27053.6|27108.1|27101.1|27118.1|27111.1|27053.1|27046.1|815
1643713200000|2022-02-01 11:00:00|27105.6|27098.6|27113.1|27106.1|27163.1|27156.1|27103.1|27096.1|695
1643716800000|2022-02-01 12:00:00|27115.6|27108.6|27138.1|27131.1|27160.6|27153.6|27098.1|27091.1|539
1643720400000|2022-02-01 13:00:00|27140.6|27133.6|27173.1|27166.1|27178.1|27171.1|27130.6|27123.6|716
1643724000000|2022-02-01 14:00:00|27175.6|27168.6|27110.6|27103.6|27178.1|27171.1|27068.1|27061.1|2144
1643727600000|2022-02-01 15:00:00|27113.1|27106.1|27093.1|27086.1|27115.6|27108.6|26983.1|26976.1|4056
1643731200000|2022-02-01 16:00:00|27098.1|27091.1|27140.6|27133.6|27153.1|27146.1|27075.6|27068.6|2029
1643734800000|2022-02-01 17:00:00|27138.1|27131.1|27100.6|27093.6|27143.1|27136.1|27018.1|27011.1|894
1643738400000|2022-02-01 18:00:00|27098.1|27091.1|27075.6|27068.6|27118.1|27111.1|27060.6|27053.6|716
1643742000000|2022-02-01 19:00:00|27078.1|27071.1|27065.6|27058.6|27098.1|27091.1|27033.1|27026.1|639
1643745600000|2022-02-01 20:00:00|27063.1|27056.1|27180.6|27173.6|27198.1|27191.1|27058.1|27051.1|2217
1643749200000|2022-02-01 21:00:00|27183.1|27176.1|27224.9|27194.9|27226.3|27207.1|27163.1|27154.6|543
1643752800000|2022-02-01 22:00:00|27225|27195|27217.9|27187.9|27225.1|27195.1|27195|27165|0
1643756400000|2022-02-01 23:00:00|27223.9|27193.9|27298.1|27291.1|27323.1|27316.1|27192.1|27177.1|19294
1643760000000|2022-02-02 00:00:00|27293.1|27286.1|27425.6|27418.6|27473.1|27466.1|27293.1|27286.1|7132
1643763600000|2022-02-02 01:00:00|27428.1|27421.1|27508.1|27501.1|27533.1|27526.1|27418.1|27411.1|4230
1643767200000|2022-02-02 02:00:00|27510.6|27503.6|27463.1|27456.1|27550.6|27543.6|27428.1|27421.1|3154
1643770800000|2022-02-02 03:00:00|27458.1|27451.1|27488.1|27481.1|27533.1|27526.1|27443.1|27436.1|2329
1643774400000|2022-02-02 04:00:00|27483.1|27476.1|27538.1|27531.1|27548.1|27541.1|27468.1|27461.1|2159
1643778000000|2022-02-02 05:00:00|27533.1|27526.1|27518.1|27511.1|27558.1|27551.1|27503.1|27496.1|5141
1643781600000|2022-02-02 06:00:00|27523.1|27516.1|27518.1|27511.1|27558.1|27551.1|27503.1|27496.1|4332
1643785200000|2022-02-02 07:00:00|27510.6|27503.6|27483.1|27476.1|27518.1|27511.1|27463.1|27456.1|667
1643788800000|2022-02-02 08:00:00|27478.1|27471.1|27468.1|27461.1|27490.6|27483.6|27445.6|27438.6|1224
1643792400000|2022-02-02 09:00:00|27465.6|27458.6|27568.1|27561.1|27578.1|27571.1|27458.1|27451.1|969
1643796000000|2022-02-02 10:00:00|27563.1|27556.1|27518.1|27511.1|27568.1|27561.1|27513.1|27506.1|415
1643799600000|2022-02-02 11:00:00|27513.1|27506.1|27510.6|27503.6|27518.1|27511.1|27498.1|27491.1|380
1643803200000|2022-02-02 12:00:00|27508.1|27501.1|27528.1|27521.1|27533.1|27526.1|27493.1|27486.1|533
1643806800000|2022-02-02 13:00:00|27525.6|27518.6|27483.1|27476.1|27533.1|27526.1|27483.1|27476.1|493
1643810400000|2022-02-02 14:00:00|27480.6|27473.6|27418.1|27411.1|27503.1|27496.1|27393.1|27386.1|2340
1643814000000|2022-02-02 15:00:00|27420.6|27413.6|27430.6|27423.6|27498.1|27491.1|27373.1|27366.1|3348
1643817600000|2022-02-02 16:00:00|27433.1|27426.1|27398.1|27391.1|27440.6|27433.6|27328.1|27321.1|2377
1643821200000|2022-02-02 17:00:00|27395.6|27388.6|27440.6|27433.6|27443.1|27436.1|27378.1|27371.1|1175
1643824800000|2022-02-02 18:00:00|27438.1|27431.1|27423.1|27416.1|27443.1|27436.1|27383.1|27376.1|546
1643828400000|2022-02-02 19:00:00|27420.6|27413.6|27433.1|27426.1|27453.1|27446.1|27398.1|27391.1|832
1643832000000|2022-02-02 20:00:00|27435.6|27428.6|27473.1|27466.1|27498.1|27491.1|27418.1|27411.1|2223
1643835600000|2022-02-02 21:00:00|27470.6|27463.6|27402.8|27372.8|27480.6|27473.6|27348.1|27339.6|557
1643839200000|2022-02-02 22:00:00|27402.6|27372.6|27371.2|27341.2|27406.5|27376.5|27368.6|27338.6|0
1643842800000|2022-02-02 23:00:00|27377.8|27347.8|27228.1|27221.1|27409.6|27394.6|27203.1|27196.1|16699
1643846400000|2022-02-03 00:00:00|27223.1|27216.1|27248.1|27241.1|27313.1|27306.1|27173.1|27166.1|8279
1643850000000|2022-02-03 01:00:00|27253.1|27246.1|27215.6|27208.6|27308.1|27301.1|27183.1|27176.1|3425
1643853600000|2022-02-03 02:00:00|27213.1|27206.1|27248.1|27241.1|27253.1|27246.1|27160.6|27153.6|2108
1643857200000|2022-02-03 03:00:00|27243.1|27236.1|27248.1|27241.1|27278.1|27271.1|27213.1|27206.1|1329
1643860800000|2022-02-03 04:00:00|27245.6|27238.6|27238.1|27231.1|27278.1|27271.1|27220.6|27213.6|1518
1643864400000|2022-02-03 05:00:00|27233.1|27226.1|27233.1|27226.1|27248.1|27241.1|27208.1|27201.1|4475
1643868000000|2022-02-03 06:00:00|27238.1|27231.1|27205.6|27198.6|27248.1|27241.1|27198.1|27191.1|3672
1643871600000|2022-02-03 07:00:00|27210.6|27203.6|27255.6|27248.6|27255.6|27248.6|27193.1|27186.1|789
1643875200000|2022-02-03 08:00:00|27258.1|27251.1|27273.1|27266.1|27273.1|27266.1|27218.1|27211.1|1422
1643878800000|2022-02-03 09:00:00|27270.6|27263.6|27178.1|27171.1|27288.1|27281.1|27168.1|27161.1|1019
1643882400000|2022-02-03 10:00:00|27175.6|27168.6|27203.1|27196.1|27223.1|27216.1|27168.1|27161.1|460
1643886000000|2022-02-03 11:00:00|27198.1|27191.1|27233.1|27226.1|27233.1|27226.1|27188.1|27181.1|445
1643889600000|2022-02-03 12:00:00|27230.6|27223.6|27263.1|27256.1|27275.6|27268.6|27203.1|27196.1|894
1643893200000|2022-02-03 13:00:00|27260.6|27253.6|27138.1|27131.1|27260.6|27253.6|27138.1|27131.1|1508
1643896800000|2022-02-03 14:00:00|27143.1|27136.1|27130.6|27123.6|27193.1|27186.1|27108.1|27101.1|3961
1643900400000|2022-02-03 15:00:00|27133.1|27126.1|27243.1|27236.1|27270.6|27263.6|27113.1|27106.1|2442
1643904000000|2022-02-03 16:00:00|27248.1|27241.1|27153.1|27146.1|27283.1|27276.1|27153.1|27146.1|1693
1643907600000|2022-02-03 17:00:00|27155.6|27148.6|27133.1|27126.1|27173.1|27166.1|27110.6|27103.6|1846
1643911200000|2022-02-03 18:00:00|27128.1|27121.1|27123.1|27116.1|27178.1|27171.1|27095.6|27088.6|1126
1643914800000|2022-02-03 19:00:00|27120.6|27113.6|27028.1|27021.1|27155.6|27148.6|27013.1|27006.1|1479
1643918400000|2022-02-03 20:00:00|27033.1|27026.1|26965.6|26958.6|27088.1|27081.1|26953.1|26946.1|3126
1643922000000|2022-02-03 21:00:00|26973.1|26966.1|27173.3|27143.3|27182.1|27167.1|26968.1|26961.1|791
1643925600000|2022-02-03 22:00:00|27173.2|27143.2|27179.6|27149.6|27203.6|27173.6|27159.9|27129.9|0
1643929200000|2022-02-03 23:00:00|27177.2|27147.2|27128.1|27121.1|27189.6|27174.6|27098.1|27091.1|17695
1643932800000|2022-02-04 00:00:00|27125.6|27118.6|27235.6|27228.6|27335.6|27328.6|27120.6|27113.6|9464
1643936400000|2022-02-04 01:00:00|27238.1|27231.1|27178.2|27171.2|27260.6|27253.6|27068.1|27061.1|4608
1643940000000|2022-02-04 02:00:00|27180.7|27173.7|27238.2|27231.2|27253.2|27246.2|27173.2|27166.2|1927
1643943600000|2022-02-04 03:00:00|27243.2|27236.2|27273.2|27266.2|27293.2|27286.2|27238.2|27231.2|1672
1643947200000|2022-02-04 04:00:00|27275.7|27268.7|27383.2|27376.2|27413.2|27406.2|27275.7|27268.7|2975
1643950800000|2022-02-04 05:00:00|27385.7|27378.7|27418.2|27411.2|27448.2|27441.2|27383.2|27376.2|5947
1643954400000|2022-02-04 06:00:00|27420.7|27413.7|27415.7|27408.7|27433.2|27426.2|27378.2|27371.2|4407
1643958000000|2022-02-04 07:00:00|27413.2|27406.2|27393.2|27386.2|27435.7|27428.7|27373.2|27366.2|761
1643961600000|2022-02-04 08:00:00|27395.7|27388.7|27358.2|27351.2|27433.2|27426.2|27325.7|27318.7|2055
1643965200000|2022-02-04 09:00:00|27355.7|27348.7|27318.2|27311.2|27373.2|27366.2|27313.2|27306.2|879
1643968800000|2022-02-04 10:00:00|27315.7|27308.7|27253.2|27246.2|27323.2|27316.2|27233.2|27226.2|2053
1643972400000|2022-02-04 11:00:00|27250.7|27243.7|27168.2|27161.2|27253.2|27246.2|27168.2|27161.2|2225
1643976000000|2022-02-04 12:00:00|27173.2|27166.2|27260.7|27253.7|27280.7|27273.7|27170.7|27163.7|1593
1643979600000|2022-02-04 13:00:00|27263.2|27256.2|27178.2|27171.2|27268.2|27261.2|27148.2|27141.2|3458
1643983200000|2022-02-04 14:00:00|27173.2|27166.2|27288.2|27281.2|27313.2|27306.2|27143.2|27136.2|3511
1643986800000|2022-02-04 15:00:00|27290.7|27283.7|27198.2|27191.2|27363.2|27356.2|27173.2|27166.2|3373
1643990400000|2022-02-04 16:00:00|27195.7|27188.7|27263.2|27256.2|27303.2|27296.2|27158.2|27151.2|2394
1643994000000|2022-02-04 17:00:00|27265.7|27258.7|27313.2|27306.2|27318.2|27311.2|27238.2|27231.2|959
1643997600000|2022-02-04 18:00:00|27318.2|27311.2|27385.7|27378.7|27393.2|27386.2|27318.2|27311.2|1400
1644001200000|2022-02-04 19:00:00|27388.2|27381.2|27383.2|27376.2|27393.2|27386.2|27323.2|27316.2|943
1644004800000|2022-02-04 20:00:00|27385.7|27378.7|27310.7|27303.7|27455.7|27448.7|27303.2|27296.2|3052
1644008400000|2022-02-04 21:00:00|27308.2|27301.2|27268.5|27238.5|27310.7|27303.7|27223.2|27216.2|557
1644188400000|2022-02-06 23:00:00|27312.2|27297.2|27288.2|27281.2|27339.7|27331.2|27243.2|27236.2|21640
1644192000000|2022-02-07 00:00:00|27283.2|27276.2|27193.2|27186.2|27313.2|27306.2|27083.2|27076.2|9405
1644195600000|2022-02-07 01:00:00|27198.2|27191.2|27168.1|27161.1|27243.1|27236.1|27148.1|27141.1|3868
1644199200000|2022-02-07 02:00:00|27173.1|27166.1|27148.1|27141.1|27223.1|27216.1|27128.1|27121.1|2564
1644202800000|2022-02-07 03:00:00|27150.6|27143.6|27193.1|27186.1|27208.1|27201.1|27148.1|27141.1|1508
1644206400000|2022-02-07 04:00:00|27188.1|27181.1|27230.6|27223.6|27253.1|27246.1|27185.6|27178.6|1938
1644210000000|2022-02-07 05:00:00|27233.1|27226.1|27228.1|27221.1|27243.1|27236.1|27208.1|27201.1|4335
1644213600000|2022-02-07 06:00:00|27233.1|27226.1|27243.1|27236.1|27263.1|27256.1|27205.6|27198.6|3404
1644217200000|2022-02-07 07:00:00|27245.6|27238.6|27268.1|27261.1|27303.1|27296.1|27238.1|27231.1|777
1644220800000|2022-02-07 08:00:00|27263.1|27256.1|27223.1|27216.1|27280.6|27273.6|27155.6|27148.6|2817
1644224400000|2022-02-07 09:00:00|27225.6|27218.6|27175.6|27168.6|27248.1|27241.1|27138.1|27131.1|1411
1644228000000|2022-02-07 10:00:00|27178.1|27171.1|27168.1|27161.1|27203.1|27196.1|27158.1|27151.1|809
1644231600000|2022-02-07 11:00:00|27165.6|27158.6|27193.1|27186.1|27208.1|27201.1|27148.1|27141.1|861
1644235200000|2022-02-07 12:00:00|27198.1|27191.1|27233.1|27226.1|27248.1|27241.1|27198.1|27191.1|883
1644238800000|2022-02-07 13:00:00|27230.6|27223.6|27253.1|27246.1|27268.1|27261.1|27223.1|27216.1|1093
1644242400000|2022-02-07 14:00:00|27250.6|27243.6|27293.1|27286.1|27318.1|27311.1|27238.1|27231.1|3442
1644246000000|2022-02-07 15:00:00|27290.6|27283.6|27298.1|27291.1|27323.1|27316.1|27240.6|27233.6|1714
1644249600000|2022-02-07 16:00:00|27293.1|27286.1|27238.1|27231.1|27310.6|27303.6|27203.1|27196.1|2589
1644253200000|2022-02-07 17:00:00|27243.1|27236.1|27238.1|27231.1|27248.1|27241.1|27198.1|27191.1|645
1644256800000|2022-02-07 18:00:00|27240.6|27233.6|27295.6|27288.6|27303.1|27296.1|27228.1|27221.1|826
1644260400000|2022-02-07 19:00:00|27293.1|27286.1|27328.1|27321.1|27343.1|27336.1|27283.1|27276.1|1284
1644264000000|2022-02-07 20:00:00|27323.1|27316.1|27218.1|27211.1|27363.1|27356.1|27198.1|27191.1|2614
1644267600000|2022-02-07 21:00:00|27220.6|27213.6|27258.8|27228.8|27260.2|27246.1|27218.1|27211.1|211
1644271200000|2022-02-07 22:00:00|27257.8|27227.8|27264.9|27234.9|27266.4|27236.4|27257.8|27227.8|0
1644274800000|2022-02-07 23:00:00|27260.6|27230.6|27290.6|27283.6|27298.1|27291.1|27213.1|27206.1|15084
1644278400000|2022-02-08 00:00:00|27293.1|27286.1|27428.1|27421.1|27448.1|27441.1|27293.1|27286.1|6358
1644282000000|2022-02-08 01:00:00|27430.6|27423.6|27363.1|27356.1|27463.1|27456.1|27338.1|27331.1|3285
1644285600000|2022-02-08 02:00:00|27365.6|27358.6|27383.2|27376.2|27388.2|27381.2|27338.2|27331.2|1478
1644289200000|2022-02-08 03:00:00|27385.7|27378.7|27313.2|27306.2|27385.7|27378.7|27303.2|27296.2|1514
1644292800000|2022-02-08 04:00:00|27310.7|27303.7|27338.2|27331.2|27353.2|27346.2|27293.2|27286.2|1629
1644296400000|2022-02-08 05:00:00|27335.7|27328.7|27298.2|27291.2|27340.7|27333.7|27278.2|27271.2|3774
1644300000000|2022-02-08 06:00:00|27293.2|27286.2|27298.2|27291.2|27313.2|27306.2|27278.2|27271.2|2408
1644303600000|2022-02-08 07:00:00|27300.7|27293.7|27263.2|27256.2|27328.2|27321.2|27253.2|27246.2|844
1644307200000|2022-02-08 08:00:00|27268.2|27261.2|27300.7|27293.7|27328.2|27321.2|27243.2|27236.2|1748
1644310800000|2022-02-08 09:00:00|27303.2|27296.2|27298.2|27291.2|27353.2|27346.2|27293.2|27286.2|1374
1644314400000|2022-02-08 10:00:00|27293.2|27286.2|27273.2|27266.2|27298.2|27291.2|27258.2|27251.2|1050
1644318000000|2022-02-08 11:00:00|27278.2|27271.2|27240.7|27233.7|27278.2|27271.2|27220.7|27213.7|1004
1644321600000|2022-02-08 12:00:00|27238.2|27231.2|27233.2|27226.2|27253.2|27246.2|27213.2|27206.2|1047
1644325200000|2022-02-08 13:00:00|27230.7|27223.7|27243.2|27236.2|27265.7|27258.7|27228.2|27221.2|719
1644328800000|2022-02-08 14:00:00|27245.7|27238.7|27253.2|27246.2|27288.2|27281.2|27233.2|27226.2|2408
1644332400000|2022-02-08 15:00:00|27250.7|27243.7|27308.2|27301.2|27323.2|27316.2|27203.2|27196.2|2469
1644336000000|2022-02-08 16:00:00|27310.7|27303.7|27383.2|27376.2|27388.2|27381.2|27308.2|27301.2|2610
1644339600000|2022-02-08 17:00:00|27388.2|27381.2|27398.2|27391.2|27408.2|27401.2|27353.2|27346.2|1371
1644343200000|2022-02-08 18:00:00|27395.7|27388.7|27390.7|27383.7|27398.2|27391.2|27368.2|27361.2|1113
1644346800000|2022-02-08 19:00:00|27393.2|27386.2|27368.2|27361.2|27408.2|27401.2|27323.2|27316.2|1605
1644350400000|2022-02-08 20:00:00|27365.7|27358.7|27408.2|27401.2|27438.2|27431.2|27338.2|27331.2|2838
1644354000000|2022-02-08 21:00:00|27410.7|27403.7|27426.1|27396.1|27427.2|27416.2|27399.7|27384.7|223
1644357600000|2022-02-08 22:00:00|27425.8|27395.8|27426.4|27396.4|27429.4|27399.4|27414.4|27384.4|0
1644361200000|2022-02-08 23:00:00|27431.5|27401.5|27493.2|27486.2|27493.2|27486.2|27402.2|27387.2|16344
1644364800000|2022-02-09 00:00:00|27498.2|27491.2|27438.2|27431.2|27545.7|27538.7|27403.2|27396.2|6500
1644368400000|2022-02-09 01:00:00|27433.2|27426.2|27500.7|27493.7|27528.2|27521.2|27433.2|27426.2|3934
1644372000000|2022-02-09 02:00:00|27503.2|27496.2|27518.2|27511.2|27533.2|27526.2|27478.2|27471.2|1958
1644375600000|2022-02-09 03:00:00|27523.2|27516.2|27598.2|27591.2|27605.7|27598.7|27518.2|27511.2|3331
1644379200000|2022-02-09 04:00:00|27593.2|27586.2|27608.2|27601.2|27608.2|27601.2|27553.2|27546.2|3252
1644382800000|2022-02-09 05:00:00|27603.2|27596.2|27588.2|27581.2|27620.7|27613.7|27588.2|27581.2|5107
1644386400000|2022-02-09 06:00:00|27583.2|27576.2|27558.2|27551.2|27598.2|27591.2|27553.2|27546.2|3901
1644390000000|2022-02-09 07:00:00|27563.2|27556.2|27550.7|27543.7|27578.2|27571.2|27528.2|27521.2|809
1644393600000|2022-02-09 08:00:00|27553.2|27546.2|27593.2|27586.2|27613.2|27606.2|27538.2|27531.2|1914
1644397200000|2022-02-09 09:00:00|27595.7|27588.7|27593.2|27586.2|27613.2|27606.2|27588.2|27581.2|1088
1644400800000|2022-02-09 10:00:00|27595.7|27588.7|27618.2|27611.2|27628.2|27621.2|27593.2|27586.2|756
1644404400000|2022-02-09 11:00:00|27620.7|27613.7|27615.7|27608.7|27623.2|27616.2|27598.2|27591.2|529
1644408000000|2022-02-09 12:00:00|27618.2|27611.2|27623.2|27616.2|27650.7|27643.7|27613.2|27606.2|802
1644411600000|2022-02-09 13:00:00|27625.7|27618.7|27648.2|27641.2|27663.2|27656.2|27618.2|27611.2|721
1644415200000|2022-02-09 14:00:00|27650.7|27643.7|27633.2|27626.2|27683.2|27676.2|27628.2|27621.2|1755
1644418800000|2022-02-09 15:00:00|27635.7|27628.7|27733.2|27726.2|27738.2|27731.2|27633.2|27626.2|2343
1644422400000|2022-02-09 16:00:00|27735.7|27728.7|27698.2|27691.2|27738.2|27731.2|27678.2|27671.2|1567
1644426000000|2022-02-09 17:00:00|27695.7|27688.7|27718.2|27711.2|27723.2|27716.2|27673.2|27666.2|1364
1644429600000|2022-02-09 18:00:00|27715.7|27708.7|27743.2|27736.2|27743.2|27736.2|27688.2|27681.2|894
1644433200000|2022-02-09 19:00:00|27748.2|27741.2|27768.2|27761.2|27773.2|27766.2|27745.7|27738.7|1462
1644436800000|2022-02-09 20:00:00|27763.2|27756.2|27843.2|27836.2|27848.2|27841.2|27738.2|27731.2|3560
1644440400000|2022-02-09 21:00:00|27838.2|27831.2|27891.5|27861.5|27892.4|27872.2|27828.2|27821.2|317
1644444000000|2022-02-09 22:00:00|27891.6|27861.6|27888.4|27858.4|27892.7|27862.7|27883.5|27853.5|0
1644447600000|2022-02-09 23:00:00|27894|27864|27845.7|27838.7|27907.2|27892.2|27783.2|27776.2|16767
1644451200000|2022-02-10 00:00:00|27843.2|27836.2|27723.2|27716.2|27878.2|27871.2|27703.2|27696.2|9316
1644454800000|2022-02-10 01:00:00|27720.7|27713.7|27663.2|27656.2|27738.2|27731.2|27588.2|27581.2|4747
1644458400000|2022-02-10 02:00:00|27668.2|27661.2|27628.2|27621.2|27668.2|27661.2|27568.2|27561.2|2183
1644462000000|2022-02-10 03:00:00|27625.7|27618.7|27673.2|27666.2|27678.2|27671.2|27603.2|27596.2|1708
1644465600000|2022-02-10 04:00:00|27670.7|27663.7|27668.2|27661.2|27683.2|27676.2|27648.2|27641.2|1916
1644469200000|2022-02-10 05:00:00|27663.2|27656.2|27698.2|27691.2|27703.2|27696.2|27648.2|27641.2|4664
1644472800000|2022-02-10 06:00:00|27703.2|27696.2|27718.2|27711.2|27743.2|27736.2|27693.2|27686.2|3924
1644476400000|2022-02-10 07:00:00|27715.7|27708.7|27713.2|27706.2|27718.2|27711.2|27688.2|27681.2|755
1644480000000|2022-02-10 08:00:00|27715.7|27708.7|27673.2|27666.2|27768.2|27761.2|27673.2|27666.2|2102
1644483600000|2022-02-10 09:00:00|27675.7|27668.7|27708.2|27701.2|27728.2|27721.2|27668.2|27661.2|1510
1644487200000|2022-02-10 10:00:00|27710.7|27703.7|27718.2|27711.2|27723.2|27716.2|27688.2|27681.2|606
1644490800000|2022-02-10 11:00:00|27720.7|27713.7|27688.2|27681.2|27738.2|27731.2|27688.2|27681.2|884
1644494400000|2022-02-10 12:00:00|27693.2|27686.2|27688.2|27681.2|27713.2|27706.2|27683.2|27676.2|1215
1644498000000|2022-02-10 13:00:00|27690.7|27683.7|27573.2|27566.2|27710.7|27703.7|27543.2|27536.2|4592
1644501600000|2022-02-10 14:00:00|27570.7|27563.7|27615.7|27608.7|27643.2|27636.2|27503.2|27496.2|5260
1644505200000|2022-02-10 15:00:00|27613.2|27606.2|27673.2|27666.2|27748.2|27741.2|27613.2|27606.2|4737
1644508800000|2022-02-10 16:00:00|27668.2|27661.2|27688.2|27681.2|27693.2|27686.2|27615.7|27608.7|2610
1644512400000|2022-02-10 17:00:00|27690.7|27683.7|27598.2|27591.2|27698.2|27691.2|27560.7|27553.7|3033
1644516000000|2022-02-10 18:00:00|27593.2|27586.2|27533.2|27526.2|27633.2|27626.2|27455.7|27448.7|3388
1644519600000|2022-02-10 19:00:00|27530.7|27523.7|27438.2|27431.2|27538.2|27531.2|27413.2|27406.2|2300
1644523200000|2022-02-10 20:00:00|27440.7|27433.7|27398.2|27391.2|27488.2|27481.2|27358.2|27351.2|3762
1644526800000|2022-02-10 21:00:00|27393.2|27386.2|27402|27372|27403.3|27393.7|27357.2|27342.2|278
1644530400000|2022-02-10 22:00:00|27396.1|27366.1|27402.9|27372.9|27407.4|27377.4|27396.1|27366.1|0
1644534000000|2022-02-10 23:00:00|27406.4|27376.4|27335.7|27328.7|27413.4|27389.7|27313.2|27306.2|21800
1644537600000|2022-02-11 00:00:00|27338.2|27331.2|27260.7|27253.7|27338.2|27331.2|27223.2|27216.2|1861
1644541200000|2022-02-11 01:00:00|27263.2|27256.2|27268.2|27261.2|27303.2|27296.2|27223.2|27216.2|1373
1644544800000|2022-02-11 02:00:00|27265.7|27258.7|27270.7|27263.7|27278.2|27271.2|27218.2|27211.2|603
1644548400000|2022-02-11 03:00:00|27273.2|27266.2|27268.2|27261.2|27273.2|27266.2|27233.2|27226.2|559
1644552000000|2022-02-11 04:00:00|27265.7|27258.7|27213.2|27206.2|27268.2|27261.2|27198.2|27191.2|867
1644555600000|2022-02-11 05:00:00|27210.7|27203.7|27205.7|27198.7|27220.7|27213.7|27173.2|27166.2|1377
1644559200000|2022-02-11 06:00:00|27208.2|27201.2|27240.7|27233.7|27248.2|27241.2|27188.2|27181.2|736
1644562800000|2022-02-11 07:00:00|27243.2|27236.2|27290.7|27283.7|27305.7|27298.7|27238.2|27231.2|854
1644566400000|2022-02-11 08:00:00|27293.2|27286.2|27228.2|27221.2|27343.2|27336.2|27223.2|27216.2|1991
1644570000000|2022-02-11 09:00:00|27225.7|27218.7|27223.2|27216.2|27273.2|27266.2|27185.7|27178.7|819
1644573600000|2022-02-11 10:00:00|27218.2|27211.2|27278.2|27271.2|27288.2|27281.2|27218.2|27211.2|590
1644577200000|2022-02-11 11:00:00|27280.7|27273.7|27260.7|27253.7|27283.2|27276.2|27233.2|27226.2|415
1644580800000|2022-02-11 12:00:00|27263.2|27256.2|27328.2|27321.2|27358.2|27351.2|27258.2|27251.2|826
1644584400000|2022-02-11 13:00:00|27325.7|27318.7|27383.2|27376.2|27403.2|27396.2|27313.2|27306.2|699
1644588000000|2022-02-11 14:00:00|27385.7|27378.7|27368.2|27361.2|27463.2|27456.2|27348.2|27341.2|1646
1644591600000|2022-02-11 15:00:00|27373.2|27366.2|27378.2|27371.2|27433.2|27426.2|27325.7|27318.7|1309
1644595200000|2022-02-11 16:00:00|27373.2|27366.2|27353.2|27346.2|27435.7|27428.7|27300.7|27293.7|1847
1644598800000|2022-02-11 17:00:00|27348.2|27341.2|27303.2|27296.2|27373.2|27366.2|27285.7|27278.7|606
1644602400000|2022-02-11 18:00:00|27305.7|27298.7|26978.2|26971.2|27343.2|27336.2|26968.2|26961.2|3267
1644606000000|2022-02-11 19:00:00|26973.2|26966.2|26933.2|26926.2|27053.2|27046.2|26878.2|26871.2|3451
1644609600000|2022-02-11 20:00:00|26935.7|26928.7|26938.2|26931.2|27038.2|27031.2|26858.2|26851.2|3301
1644613200000|2022-02-11 21:00:00|26940.7|26933.7|27024.6|26994.6|27042.2|27027.2|26933.2|26926.2|625
1644793200000|2022-02-13 23:00:00|27014.7|26999.7|27080.7|27073.7|27123.2|27116.2|26972.2|26957.2|12896
1644796800000|2022-02-14 00:00:00|27083.2|27076.2|27123.2|27116.2|27183.2|27176.2|26948.2|26941.2|14871
1644800400000|2022-02-14 01:00:00|27133.2|27126.2|26978.2|26971.2|27153.2|27146.2|26955.7|26948.7|6873
1644804000000|2022-02-14 02:00:00|26983.2|26976.2|27050.8|27043.8|27073.3|27066.3|26938.2|26931.2|3852
1644807600000|2022-02-14 03:00:00|27048.3|27041.3|27108.3|27101.3|27118.3|27111.3|27028.3|27021.3|4328
1644811200000|2022-02-14 04:00:00|27103.3|27096.3|27128.3|27121.3|27133.3|27126.3|27073.3|27066.3|3844
1644814800000|2022-02-14 05:00:00|27125.8|27118.8|27063.3|27056.3|27143.3|27136.3|27048.3|27041.3|7622
1644818400000|2022-02-14 06:00:00|27073.3|27066.3|27100.8|27093.8|27118.3|27111.3|27043.3|27036.3|5151
1644822000000|2022-02-14 07:00:00|27098.3|27091.3|27103.3|27096.3|27138.3|27131.3|27023.3|27016.3|1747
1644825600000|2022-02-14 08:00:00|27100.8|27093.8|26888.3|26881.3|27103.3|27096.3|26878.3|26871.3|7759
1644829200000|2022-02-14 09:00:00|26890.8|26883.8|26883.3|26876.3|26963.3|26956.3|26848.3|26841.3|3993
1644832800000|2022-02-14 10:00:00|26888.3|26881.3|26958.3|26951.3|26993.3|26986.3|26848.3|26841.3|2726
1644836400000|2022-02-14 11:00:00|26960.8|26953.8|26948.3|26941.3|26975.8|26968.8|26935.8|26928.8|1414
1644840000000|2022-02-14 12:00:00|26953.3|26946.3|27093.3|27086.3|27168.3|27161.3|26898.3|26891.3|5133
1644843600000|2022-02-14 13:00:00|27095.8|27088.8|27068.3|27061.3|27148.3|27141.3|27053.3|27046.3|2914
1644847200000|2022-02-14 14:00:00|27070.8|27063.8|27045.8|27038.8|27115.8|27108.8|27010.8|27003.8|3509
1644850800000|2022-02-14 15:00:00|27050.8|27043.8|26993.3|26986.3|27075.8|27068.8|26953.3|26946.3|4405
1644854400000|2022-02-14 16:00:00|26998.3|26991.3|27095.8|27088.8|27113.3|27106.3|26970.8|26963.8|4238
1644858000000|2022-02-14 17:00:00|27098.3|27091.3|27108.3|27101.3|27143.3|27136.3|27080.8|27073.8|1703
1644861600000|2022-02-14 18:00:00|27110.8|27103.8|26903.3|26896.3|27138.3|27131.3|26903.3|26896.3|2036
1644865200000|2022-02-14 19:00:00|26900.8|26893.8|27023.3|27016.3|27063.3|27056.3|26858.3|26851.3|3193
1644868800000|2022-02-14 20:00:00|27025.8|27018.8|27075.8|27068.8|27098.3|27091.3|26978.3|26971.3|2708
1644872400000|2022-02-14 21:00:00|27073.3|27066.3|27055|27025|27073.3|27066.3|27039.8|27022.1|228
1644876000000|2022-02-14 22:00:00|27055.2|27025.2|27062.9|27032.9|27066.3|27036.3|27055.1|27025.1|0
1644879600000|2022-02-14 23:00:00|27054|27024|27125.9|27118.9|27128.4|27121.4|27054|27024|28314
1644883200000|2022-02-15 00:00:00|27128.4|27121.4|27063.4|27056.4|27158.4|27151.4|26963.4|26956.4|7169
1644886800000|2022-02-15 01:00:00|27065.9|27058.9|26965.9|26958.9|27068.4|27061.4|26928.4|26921.4|3973
1644890400000|2022-02-15 02:00:00|26963.4|26956.4|27003.4|26996.4|27023.4|27016.4|26953.4|26946.4|1956
1644894000000|2022-02-15 03:00:00|27000.9|26993.9|26958.4|26951.4|27018.4|27011.4|26903.4|26896.4|1990
1644897600000|2022-02-15 04:00:00|26960.9|26953.9|26893.4|26886.4|26963.4|26956.4|26828.4|26821.4|3681
1644901200000|2022-02-15 05:00:00|26888.4|26881.4|26848.4|26841.4|26893.4|26886.4|26713.4|26706.4|6604
1644904800000|2022-02-15 06:00:00|26853.4|26846.4|26865.9|26858.9|26878.4|26871.4|26838.4|26831.4|3117
1644908400000|2022-02-15 07:00:00|26868.4|26861.4|26858.4|26851.4|26908.4|26901.4|26833.4|26826.4|1212
1644912000000|2022-02-15 08:00:00|26860.9|26853.9|27203.4|27196.4|27253.4|27246.4|26833.4|26826.4|8680
1644915600000|2022-02-15 09:00:00|27200.9|27193.9|27228.4|27221.4|27253.4|27246.4|27178.4|27171.4|2883
1644919200000|2022-02-15 10:00:00|27230.9|27223.9|27228.4|27221.4|27253.4|27246.4|27158.4|27151.4|2405
1644922800000|2022-02-15 11:00:00|27225.9|27218.9|27280.9|27273.9|27308.4|27301.4|27218.4|27211.4|1318
1644926400000|2022-02-15 12:00:00|27283.4|27276.4|27283.4|27276.4|27298.4|27291.4|27253.4|27246.4|2075
1644930000000|2022-02-15 13:00:00|27280.9|27273.9|27248.4|27241.4|27288.4|27281.4|27213.4|27206.4|1792
1644933600000|2022-02-15 14:00:00|27243.4|27236.4|27285.9|27278.9|27343.4|27336.4|27228.4|27221.4|3859
1644937200000|2022-02-15 15:00:00|27288.4|27281.4|27363.4|27356.4|27373.4|27366.4|27268.4|27261.4|3433
1644940800000|2022-02-15 16:00:00|27368.4|27361.4|27408.4|27401.4|27413.4|27406.4|27348.4|27341.4|2249
1644944400000|2022-02-15 17:00:00|27410.9|27403.9|27348.4|27341.4|27418.4|27411.4|27323.4|27316.4|2018
1644948000000|2022-02-15 18:00:00|27345.9|27338.9|27403.4|27396.4|27413.4|27406.4|27338.4|27331.4|1237
1644951600000|2022-02-15 19:00:00|27408.4|27401.4|27428.4|27421.4|27438.4|27431.4|27353.4|27346.4|1749
1644955200000|2022-02-15 20:00:00|27423.4|27416.4|27453.4|27446.4|27468.4|27461.4|27368.4|27361.4|3055
1644958800000|2022-02-15 21:00:00|27443.4|27436.4|27420.7|27390.7|27455.9|27448.9|27403.4|27386.4|275
1644962400000|2022-02-15 22:00:00|27421|27391|27420.8|27390.8|27424.6|27394.6|27409.5|27379.5|0
1644966000000|2022-02-15 23:00:00|27420.7|27390.7|27400.9|27393.9|27429.4|27412.4|27357.4|27342.4|24676
1644969600000|2022-02-16 00:00:00|27398.4|27391.4|27363.4|27356.4|27453.4|27446.4|27348.4|27341.4|9614
1644973200000|2022-02-16 01:00:00|27368.4|27361.4|27388.4|27381.4|27423.4|27416.4|27358.4|27351.4|3451
1644976800000|2022-02-16 02:00:00|27383.4|27376.4|27428.4|27421.4|27448.4|27441.4|27383.4|27376.4|2483
1644980400000|2022-02-16 03:00:00|27430.9|27423.9|27428.4|27421.4|27448.4|27441.4|27403.4|27396.4|2440
1644984000000|2022-02-16 04:00:00|27430.9|27423.9|27433.4|27426.4|27440.9|27433.9|27390.9|27383.9|2369
1644987600000|2022-02-16 05:00:00|27438.4|27431.4|27470.9|27463.9|27478.4|27471.4|27433.4|27426.4|5313
1644991200000|2022-02-16 06:00:00|27468.4|27461.4|27445.9|27438.9|27468.4|27461.4|27423.4|27416.4|4356
1644994800000|2022-02-16 07:00:00|27443.4|27436.4|27443.4|27436.4|27458.4|27451.4|27415.9|27408.9|527
1644998400000|2022-02-16 08:00:00|27448.4|27441.4|27508.4|27501.4|27543.4|27536.4|27405.9|27398.9|2819
1645002000000|2022-02-16 09:00:00|27513.4|27506.4|27433.4|27426.4|27560.9|27553.9|27428.4|27421.4|1633
1645005600000|2022-02-16 10:00:00|27435.9|27428.9|27423.4|27416.4|27448.4|27441.4|27383.4|27376.4|1286
1645009200000|2022-02-16 11:00:00|27418.4|27411.4|27413.4|27406.4|27433.4|27426.4|27388.4|27381.4|734
1645012800000|2022-02-16 12:00:00|27410.9|27403.9|27373.4|27366.4|27430.9|27423.9|27343.4|27336.4|1655
1645016400000|2022-02-16 13:00:00|27370.9|27363.9|27325.9|27318.9|27408.4|27401.4|27308.4|27301.4|1129
1645020000000|2022-02-16 14:00:00|27323.4|27316.4|27303.4|27296.4|27363.4|27356.4|27268.4|27261.4|3621
1645023600000|2022-02-16 15:00:00|27300.9|27293.9|27308.4|27301.4|27353.4|27346.4|27283.4|27276.4|1554
1645027200000|2022-02-16 16:00:00|27313.4|27306.4|27333.4|27326.4|27363.4|27356.4|27308.4|27301.4|966
1645030800000|2022-02-16 17:00:00|27330.9|27323.9|27333.4|27326.4|27348.4|27341.4|27273.4|27266.4|905
1645034400000|2022-02-16 18:00:00|27330.9|27323.9|27345.9|27338.9|27358.4|27351.4|27323.4|27316.4|480
1645038000000|2022-02-16 19:00:00|27348.4|27341.4|27478.4|27471.4|27523.4|27516.4|27318.4|27311.4|2824
1645041600000|2022-02-16 20:00:00|27483.4|27476.4|27475.9|27468.9|27518.4|27511.4|27460.9|27453.9|2047
1645045200000|2022-02-16 21:00:00|27470.9|27463.9|27461|27431|27483.4|27476.4|27448.4|27429.3|207
1645048800000|2022-02-16 22:00:00|27461.2|27431.2|27461.6|27431.6|27474.2|27444.2|27458.3|27428.3|0
1645052400000|2022-02-16 23:00:00|27461.8|27431.8|27415.9|27408.9|27533.4|27526.4|27408.4|27401.4|19382
1645056000000|2022-02-17 00:00:00|27418.4|27411.4|27348.4|27341.4|27428.4|27421.4|27323.4|27316.4|7410
1645059600000|2022-02-17 01:00:00|27353.4|27346.4|27323.4|27316.4|27388.4|27381.4|27308.4|27301.4|2804
1645063200000|2022-02-17 02:00:00|27325.9|27318.9|27393.4|27386.4|27403.4|27396.4|27323.4|27316.4|1904
1645066800000|2022-02-17 03:00:00|27395.9|27388.9|27173.4|27166.4|27443.4|27436.4|27160.9|27153.9|7335
1645070400000|2022-02-17 04:00:00|27175.9|27168.9|27173.4|27166.4|27258.4|27251.4|27073.4|27066.4|9368
1645074000000|2022-02-17 05:00:00|27168.4|27161.4|27243.4|27236.4|27280.9|27273.9|27153.4|27146.4|5332
1645077600000|2022-02-17 06:00:00|27238.4|27231.4|27228.4|27221.4|27260.9|27253.9|27168.4|27161.4|4328
1645081200000|2022-02-17 07:00:00|27223.4|27216.4|27268.4|27261.4|27283.4|27276.4|27223.4|27216.4|1161
1645084800000|2022-02-17 08:00:00|27265.9|27258.9|27205.9|27198.9|27333.4|27326.4|27160.9|27153.9|4164
1645088400000|2022-02-17 09:00:00|27208.4|27201.4|27183.4|27176.4|27223.4|27216.4|27148.4|27141.4|1132
1645092000000|2022-02-17 10:00:00|27178.4|27171.4|27203.4|27196.4|27223.4|27216.4|27170.9|27163.9|730
1645095600000|2022-02-17 11:00:00|27198.4|27191.4|27208.4|27201.4|27210.9|27203.9|27183.4|27176.4|611
1645099200000|2022-02-17 12:00:00|27210.9|27203.9|27243.4|27236.4|27245.9|27238.9|27208.4|27201.4|518
1645102800000|2022-02-17 13:00:00|27245.9|27238.9|27128.4|27121.4|27263.4|27256.4|27118.4|27111.4|1993
1645106400000|2022-02-17 14:00:00|27125.9|27118.9|27073.4|27066.4|27203.4|27196.4|27058.4|27051.4|3952
1645110000000|2022-02-17 15:00:00|27075.9|27068.9|27098.4|27091.4|27108.4|27101.4|27053.4|27046.4|2948
1645113600000|2022-02-17 16:00:00|27095.9|27088.9|27105.9|27098.9|27133.4|27126.4|27083.4|27076.4|1687
1645117200000|2022-02-17 17:00:00|27108.4|27101.4|27098.4|27091.4|27118.4|27111.4|27073.4|27066.4|951
1645120800000|2022-02-17 18:00:00|27095.9|27088.9|27058.4|27051.4|27103.4|27096.4|27043.4|27036.4|941
1645124400000|2022-02-17 19:00:00|27055.9|27048.9|26990.9|26983.9|27058.4|27051.4|26988.4|26981.4|1152
1645128000000|2022-02-17 20:00:00|26988.4|26981.4|26893.4|26886.4|26995.9|26988.9|26878.4|26871.4|3491
1645131600000|2022-02-17 21:00:00|26895.9|26888.9|26931|26901|26932.6|26917.4|26880.9|26873.9|404
1645135200000|2022-02-17 22:00:00|26933.3|26903.3|26927.5|26897.5|26933.5|26903.5|26918.4|26888.4|0
1645138800000|2022-02-17 23:00:00|26928.4|26898.4|26880.9|26873.9|26943.4|26936.4|26880.9|26867.4|21462
1645142400000|2022-02-18 00:00:00|26873.4|26866.4|26878.4|26871.4|26933.4|26926.4|26795.9|26788.9|11914
1645146000000|2022-02-18 01:00:00|26885.9|26878.9|27063.4|27056.4|27125.9|27118.9|26813.4|26806.4|11798
1645149600000|2022-02-18 02:00:00|27065.9|27058.9|27118.4|27111.4|27158.4|27151.4|27058.4|27051.4|5324
1645153200000|2022-02-18 03:00:00|27115.9|27108.9|27113.5|27106.5|27188.5|27181.5|27083.4|27076.4|3442
1645156800000|2022-02-18 04:00:00|27108.5|27101.5|27158.5|27151.5|27223.5|27216.5|27108.5|27101.5|2878
1645160400000|2022-02-18 05:00:00|27163.5|27156.5|27138.5|27131.5|27181|27174|27123.5|27116.5|4646
1645164000000|2022-02-18 06:00:00|27128.5|27121.5|27098.5|27091.5|27133.5|27126.5|27073.5|27066.5|4200
1645167600000|2022-02-18 07:00:00|27096|27089|27068.5|27061.5|27113.5|27106.5|27053.5|27046.5|883
1645171200000|2022-02-18 08:00:00|27063.5|27056.5|27098.5|27091.5|27143.5|27136.5|27053.5|27046.5|1479
1645174800000|2022-02-18 09:00:00|27093.5|27086.5|27093.5|27086.5|27108.5|27101.5|27048.5|27041.5|1058
1645178400000|2022-02-18 10:00:00|27091|27084|27083.5|27076.5|27103.5|27096.5|27066|27059|648
1645182000000|2022-02-18 11:00:00|27086|27079|27058.5|27051.5|27103.5|27096.5|27033.5|27026.5|1038
1645185600000|2022-02-18 12:00:00|27061|27054|27086|27079|27088.5|27081.5|27048.5|27041.5|570
1645189200000|2022-02-18 13:00:00|27083.5|27076.5|26988.5|26981.5|27093.5|27086.5|26898.5|26891.5|3333
1645192800000|2022-02-18 14:00:00|26991|26984|26991|26984|27008.5|27001.5|26891|26884|3755
1645196400000|2022-02-18 15:00:00|26993.5|26986.5|26903.5|26896.5|27003.5|26996.5|26893.5|26886.5|2692
1645200000000|2022-02-18 16:00:00|26906|26899|26826|26819|26923.5|26916.5|26813.5|26806.5|3671
1645203600000|2022-02-18 17:00:00|26823.5|26816.5|26813.5|26806.5|26903.5|26896.5|26796|26789|2294
1645207200000|2022-02-18 18:00:00|26816|26809|26868.5|26861.5|26888.5|26881.5|26788.5|26781.5|1581
1645210800000|2022-02-18 19:00:00|26871|26864|26948.5|26941.5|26978.5|26971.5|26858.5|26851.5|1755
1645214400000|2022-02-18 20:00:00|26951|26944|26871|26864|26976|26969|26793.5|26786.5|4199
1645218000000|2022-02-18 21:00:00|26873.5|26866.5|26894.9|26864.9|26921|26914|26866|26859|483
1645398000000|2022-02-20 23:00:00|26832.5|26817.5|26668.5|26661.5|26852.5|26837.5|26658.5|26651.5|21240
1645401600000|2022-02-21 00:00:00|26666|26659|26808.5|26801.5|26821|26814|26548.5|26541.5|14905
1645405200000|2022-02-21 01:00:00|26813.5|26806.5|26953.5|26946.5|27006|26999|26751|26744|9930
1645408800000|2022-02-21 02:00:00|26956|26949|26978.5|26971.5|26988.5|26981.5|26913.5|26906.5|2997
1645412400000|2022-02-21 03:00:00|26973.5|26966.5|26908.5|26901.5|26981|26974|26886|26879|1977
1645416000000|2022-02-21 04:00:00|26903.5|26896.5|26923.5|26916.5|26923.5|26916.5|26883.5|26876.5|2041
1645419600000|2022-02-21 05:00:00|26921|26914|26908.5|26901.5|26938.5|26931.5|26906|26899|2884
1645423200000|2022-02-21 06:00:00|26913.5|26906.5|26993.5|26986.5|27003.5|26996.5|26913.5|26906.5|2487
1645426800000|2022-02-21 07:00:00|26991|26984|26988.5|26981.5|27033.5|27026.5|26988.5|26981.5|1021
1645430400000|2022-02-21 08:00:00|26991|26984|26923.5|26916.5|27006|26999|26893.5|26886.5|2746
1645434000000|2022-02-21 09:00:00|26921|26914|26853.5|26846.5|26923.5|26916.5|26841|26834|1314
1645437600000|2022-02-21 10:00:00|26848.5|26841.5|26828.5|26821.5|26863.5|26856.5|26803.5|26796.5|1123
1645441200000|2022-02-21 11:00:00|26826|26819|26783.5|26776.5|26843.5|26836.5|26743.5|26736.5|1458
1645444800000|2022-02-21 12:00:00|26786|26779|26718.5|26711.5|26786|26779|26676|26669|2400
1645448400000|2022-02-21 13:00:00|26713.5|26706.5|26698.5|26691.5|26728.5|26721.5|26603.5|26596.5|5175
1645452000000|2022-02-21 14:00:00|26696|26689|26678.5|26671.5|26763.5|26756.5|26666|26659|2777
1645455600000|2022-02-21 15:00:00|26676|26669|26698.5|26691.5|26763.5|26756.5|26668.5|26661.5|1623
1645459200000|2022-02-21 16:00:00|26696|26689|26643.5|26636.5|26703.5|26696.5|26628.5|26621.5|1472
1645462800000|2022-02-21 17:00:00|26641|26634|26615|26600|26673.5|26666.5|26606|26599|1103
1645466400000|2022-02-21 18:00:00|26617.5|26602.5|26585|26570|26672.5|26657.5|26557.5|26542.5|1587
1645470000000|2022-02-21 19:00:00|26582.5|26567.5|26532.5|26517.5|26582.5|26567.5|26507.5|26492.5|1643
1645473600000|2022-02-21 20:00:00|26535|26520|26540|26525|26550|26535|26512.5|26497.5|423
1645477200000|2022-02-21 21:00:00|26542.5|26527.5|26545|26530|26547.5|26532.5|26507.5|26492.5|34
1645484400000|2022-02-21 23:00:00|26464.7|26434.7|26418.5|26411.5|26527.6|26497.6|26341|26334|4632
1645488000000|2022-02-22 00:00:00|26426|26419|26533.5|26526.5|26543.5|26536.5|26348.5|26341.5|12461
1645491600000|2022-02-22 01:00:00|26531|26524|26346|26339|26553.5|26546.5|26338.5|26331.5|6282
1645495200000|2022-02-22 02:00:00|26343.5|26336.5|26333.6|26326.6|26388.6|26381.6|26281.1|26274.1|3173
1645498800000|2022-02-22 03:00:00|26331.1|26324.1|26308.6|26301.6|26333.6|26326.6|26243.6|26236.6|3570
1645502400000|2022-02-22 04:00:00|26311.1|26304.1|26383.6|26376.6|26393.6|26386.6|26308.6|26301.6|2860
1645506000000|2022-02-22 05:00:00|26378.6|26371.6|26463.6|26456.6|26493.6|26486.6|26363.6|26356.6|8054
1645509600000|2022-02-22 06:00:00|26453.6|26446.6|26453.6|26446.6|26518.6|26511.6|26413.6|26406.6|4717
1645513200000|2022-02-22 07:00:00|26456.1|26449.1|26398.6|26391.6|26493.6|26486.6|26371.1|26364.1|3220
1645516800000|2022-02-22 08:00:00|26396.1|26389.1|26623.6|26616.6|26633.6|26626.6|26381.1|26374.1|5922
1645520400000|2022-02-22 09:00:00|26628.6|26621.6|26596.1|26589.1|26668.6|26661.6|26563.6|26556.6|3715
1645524000000|2022-02-22 10:00:00|26598.6|26591.6|26796.1|26789.1|26858.6|26851.6|26591.1|26584.1|4356
1645527600000|2022-02-22 11:00:00|26798.6|26791.6|26778.6|26771.6|26818.6|26811.6|26743.6|26736.6|1954
1645531200000|2022-02-22 12:00:00|26773.6|26766.6|26788.6|26781.6|26858.6|26851.6|26748.6|26741.6|1785
1645534800000|2022-02-22 13:00:00|26793.6|26786.6|26788.6|26781.6|26798.6|26791.6|26746.1|26739.1|1113
1645538400000|2022-02-22 14:00:00|26786.1|26779.1|26883.6|26876.6|26908.6|26901.6|26718.6|26711.6|3985
1645542000000|2022-02-22 15:00:00|26881.1|26874.1|26763.6|26756.6|26928.6|26921.6|26758.6|26751.6|4494
1645545600000|2022-02-22 16:00:00|26766.1|26759.1|26723.6|26716.6|26801.1|26794.1|26688.6|26681.6|3354
1645549200000|2022-02-22 17:00:00|26721.1|26714.1|26653.6|26646.6|26758.6|26751.6|26641.1|26634.1|1461
1645552800000|2022-02-22 18:00:00|26656.1|26649.1|26568.6|26561.6|26683.6|26676.6|26543.6|26536.6|1662
1645556400000|2022-02-22 19:00:00|26563.6|26556.6|26756.1|26749.1|26813.6|26806.6|26513.6|26506.6|5262
1645560000000|2022-02-22 20:00:00|26758.6|26751.6|26668.6|26661.6|26858.6|26851.6|26633.6|26626.6|4984
1645563600000|2022-02-22 21:00:00|26663.6|26656.6|26708.7|26678.7|26743.6|26736.6|26663.6|26656.6|451
1645567200000|2022-02-22 22:00:00|26709.8|26679.8|26698.5|26668.5|26714.5|26684.5|26697.2|26667.2|0
1645570800000|2022-02-22 23:00:00|26694.9|26664.9|26763.6|26756.6|26768.6|26761.6|26687.6|26664.9|34732
1645574400000|2022-02-23 00:00:00|26766.1|26759.1|26761.1|26754.1|26813.6|26806.6|26738.6|26731.6|1090
1645578000000|2022-02-23 01:00:00|26763.6|26756.6|26758.6|26751.6|26803.6|26796.6|26698.6|26691.6|802
1645581600000|2022-02-23 02:00:00|26756.1|26749.1|26743.6|26736.6|26783.6|26776.6|26723.6|26716.6|245
1645585200000|2022-02-23 03:00:00|26746.1|26739.1|26751.1|26744.1|26768.6|26761.6|26708.6|26701.6|317
1645588800000|2022-02-23 04:00:00|26753.6|26746.6|26781.1|26774.1|26781.1|26774.1|26733.6|26726.6|148
1645592400000|2022-02-23 05:00:00|26778.6|26771.6|26773.6|26766.6|26788.6|26781.6|26768.6|26761.6|0
1645596000000|2022-02-23 06:00:00|26778.6|26771.6|26758.6|26751.6|26803.6|26796.6|26753.6|26746.6|628
1645599600000|2022-02-23 07:00:00|26753.6|26746.6|26786.1|26779.1|26801.1|26794.1|26718.6|26711.6|544
1645603200000|2022-02-23 08:00:00|26783.6|26776.6|26888.6|26881.6|26888.6|26881.6|26748.6|26741.6|1184
1645606800000|2022-02-23 09:00:00|26891.1|26884.1|26838.6|26831.6|26908.6|26901.6|26828.6|26821.6|1487
1645610400000|2022-02-23 10:00:00|26836.1|26829.1|26818.6|26811.6|26853.6|26846.6|26783.6|26776.6|629
1645614000000|2022-02-23 11:00:00|26816.1|26809.1|26743.6|26736.6|26828.6|26821.6|26743.6|26736.6|716
1645617600000|2022-02-23 12:00:00|26748.6|26741.6|26813.6|26806.6|26823.6|26816.6|26743.6|26736.6|402
1645621200000|2022-02-23 13:00:00|26816.1|26809.1|26826.1|26819.1|26838.6|26831.6|26778.6|26771.6|521
1645624800000|2022-02-23 14:00:00|26823.6|26816.6|26706.1|26699.1|26828.6|26821.6|26698.6|26691.6|1637
1645628400000|2022-02-23 15:00:00|26703.6|26696.6|26568.6|26561.6|26703.6|26696.6|26538.6|26531.6|3074
1645632000000|2022-02-23 16:00:00|26566.1|26559.1|26621.1|26614.1|26643.6|26636.6|26513.6|26506.6|1736
1645635600000|2022-02-23 17:00:00|26623.6|26616.6|26598.6|26591.6|26688.6|26681.6|26583.6|26576.6|937
1645639200000|2022-02-23 18:00:00|26596.1|26589.1|26508.6|26501.6|26596.1|26589.1|26448.6|26441.6|1307
1645642800000|2022-02-23 19:00:00|26506.1|26499.1|26398.6|26391.6|26533.6|26526.6|26373.6|26366.6|1614
1645646400000|2022-02-23 20:00:00|26396.1|26389.1|26341.1|26334.1|26413.6|26406.6|26293.6|26286.6|3398
1645650000000|2022-02-23 21:00:00|26338.6|26331.6|26335.2|26305.2|26353.6|26346.6|26315.1|26300.1|389
1645653600000|2022-02-23 22:00:00|26335.9|26305.9|26329.9|26299.9|26339.1|26309.1|26316.2|26286.2|0
1645657200000|2022-02-23 23:00:00|26330.2|26300.2|26268.6|26261.6|26360.1|26345.1|26242.6|26227.6|13837
1645660800000|2022-02-24 00:00:00|26266.1|26259.1|26158.6|26151.6|26353.6|26346.6|26153.6|26146.6|12541
1645664400000|2022-02-24 01:00:00|26163.6|26156.6|26248.6|26241.6|26283.6|26276.6|26116.1|26109.1|9014
1645668000000|2022-02-24 02:00:00|26253.6|26246.6|26143.6|26136.6|26268.6|26261.6|26118.6|26111.6|7954
1645671600000|2022-02-24 03:00:00|26141.1|26134.1|25888.6|25881.6|26168.6|26161.6|25793.6|25786.6|18064
1645675200000|2022-02-24 04:00:00|25883.6|25876.6|25943.6|25936.6|25963.6|25956.6|25768.6|25761.6|7543
1645678800000|2022-02-24 05:00:00|25946.1|25939.1|25983.6|25976.6|25998.6|25991.6|25851.1|25844.1|8723
1645682400000|2022-02-24 06:00:00|25970.5|25963.5|25863|25856|25995.5|25988.5|25848|25841|5879
1645686000000|2022-02-24 07:00:00|25865.5|25858.5|25695.5|25688.5|25898|25891|25545.5|25538.5|7275
1645689600000|2022-02-24 08:00:00|25693|25686|25850.5|25843.5|25880.5|25873.5|25665.5|25658.5|10197
1645693200000|2022-02-24 09:00:00|25853|25846|25815.5|25808.5|25938|25931|25815.5|25808.5|5609
1645696800000|2022-02-24 10:00:00|25818|25811|25730.5|25723.5|25875.5|25868.5|25725.5|25718.5|4036
1645700400000|2022-02-24 11:00:00|25728|25721|25755.5|25748.5|25765.5|25758.5|25643|25636|3434
1645704000000|2022-02-24 12:00:00|25758|25751|25680.5|25673.5|25760.5|25753.5|25625.5|25618.5|2757
1645707600000|2022-02-24 13:00:00|25683|25676|25650.5|25643.5|25730.5|25723.5|25600.5|25593.5|2711
1645711200000|2022-02-24 14:00:00|25653|25646|25800.5|25793.5|25820.5|25813.5|25635.5|25628.5|5089
1645714800000|2022-02-24 15:00:00|25795.5|25788.5|25715.5|25708.5|25900.5|25893.5|25665.5|25658.5|7474
1645718400000|2022-02-24 16:00:00|25710.5|25703.5|25778|25771|25815.5|25808.5|25685.5|25678.5|5122
1645722000000|2022-02-24 17:00:00|25775.5|25768.5|25700.5|25693.5|25785.5|25778.5|25665.5|25658.5|3118
1645725600000|2022-02-24 18:00:00|25705.5|25698.5|25810.5|25803.5|25885.5|25878.5|25688|25681|3241
1645729200000|2022-02-24 19:00:00|25808|25801|26135.5|26128.5|26150.5|26143.5|25785.5|25778.5|5804
1645732800000|2022-02-24 20:00:00|26133|26126|26280.5|26273.5|26305.5|26298.5|26110.5|26103.5|7523
1645736400000|2022-02-24 21:00:00|26270.5|26263.5|26206.6|26176.6|26288|26281|26190.5|26176|634
1645740000000|2022-02-24 22:00:00|26210.5|26180.5|26242.6|26212.6|26261.2|26231.2|26210.5|26180.5|0
1645743600000|2022-02-24 23:00:00|26226.5|26196.5|26245.5|26238.5|26260.5|26253.5|26105.5|26098.5|49250
1645747200000|2022-02-25 00:00:00|26248|26241|26323|26316|26415.5|26408.5|26208|26201|14446
1645750800000|2022-02-25 01:00:00|26325.5|26318.5|26375.5|26368.5|26408|26401|26275.5|26268.5|8283
1645754400000|2022-02-25 02:00:00|26373|26366|26330.5|26323.5|26395.5|26388.5|26305.5|26298.5|3294
1645758000000|2022-02-25 03:00:00|26328|26321|26365.5|26358.5|26385.5|26378.5|26210.5|26203.5|4590
1645761600000|2022-02-25 04:00:00|26370.5|26363.5|26450.5|26443.5|26455.5|26448.5|26360.5|26353.5|3739
1645765200000|2022-02-25 05:00:00|26448|26441|26445.5|26438.5|26475.5|26468.5|26395.5|26388.5|6614
1645768800000|2022-02-25 06:00:00|26470.5|26463.5|26495.5|26488.5|26520.5|26513.5|26425.5|26418.5|5918
1645772400000|2022-02-25 07:00:00|26493|26486|26450.5|26443.5|26518|26511|26405.5|26398.5|2477
1645776000000|2022-02-25 08:00:00|26448|26441|26345.5|26338.5|26450.5|26443.5|26300.5|26293.5|5166
1645779600000|2022-02-25 09:00:00|26350.5|26343.5|26410.5|26403.5|26440.5|26433.5|26313|26306|2804
1645783200000|2022-02-25 10:00:00|26415.5|26408.5|26455.5|26448.5|26490.5|26483.5|26403|26396|2115
1645786800000|2022-02-25 11:00:00|26458|26451|26445.5|26438.5|26485.5|26478.5|26375.5|26368.5|3461
1645790400000|2022-02-25 12:00:00|26450.5|26443.5|26630.5|26623.5|26680.5|26673.5|26440.5|26433.5|4712
1645794000000|2022-02-25 13:00:00|26625.5|26618.5|26700.5|26693.5|26705.5|26698.5|26570.5|26563.5|5036
1645797600000|2022-02-25 14:00:00|26698|26691|26648|26641|26735.5|26728.5|26633|26626|4970
1645801200000|2022-02-25 15:00:00|26645.5|26638.5|26775.5|26768.5|26810.5|26803.5|26615.5|26608.5|4452
1645804800000|2022-02-25 16:00:00|26778|26771|26865.5|26858.5|26870.5|26863.5|26755.5|26748.5|3630
1645808400000|2022-02-25 17:00:00|26870.5|26863.5|26865.5|26858.5|26930.5|26923.5|26845.5|26838.5|2697
1645812000000|2022-02-25 18:00:00|26870.5|26863.5|26850.5|26843.5|26900.5|26893.5|26798|26791|1712
1645815600000|2022-02-25 19:00:00|26853|26846|26840.5|26833.5|26890.5|26883.5|26800.5|26793.5|1692
1645819200000|2022-02-25 20:00:00|26838|26831|26990.5|26983.5|26990.5|26983.5|26810.5|26803.5|3510
1645822800000|2022-02-25 21:00:00|26980.5|26973.5|26969|26939|26995.5|26988.5|26944.5|26929.5|389
1646002800000|2022-02-27 23:00:00|26491|26468|26453|26446|26550.5|26543.5|26328.5|26305.5|32853
1646006400000|2022-02-28 00:00:00|26450.5|26443.5|26400.5|26393.5|26465.5|26458.5|26255.5|26248.5|9786
1646010000000|2022-02-28 01:00:00|26395.5|26388.5|26410.5|26403.5|26653|26646|26390.5|26383.5|5800
1646013600000|2022-02-28 02:00:00|26413|26406|26305.5|26298.5|26438|26431|26268|26261|2684
1646017200000|2022-02-28 03:00:00|26308|26301|26348|26341|26395.5|26388.5|26280.5|26273.5|2133
1646020800000|2022-02-28 04:00:00|26350.5|26343.5|26400.5|26393.5|26450.5|26443.5|26350.5|26343.5|1630
1646024400000|2022-02-28 05:00:00|26395.5|26388.5|26515.7|26508.7|26560.7|26553.7|26395.5|26388.5|5595
1646028000000|2022-02-28 06:00:00|26508.2|26501.2|26525.7|26518.7|26570.7|26563.7|26505.7|26498.7|3986
1646031600000|2022-02-28 07:00:00|26530.7|26523.7|26635.7|26628.7|26700.7|26693.7|26500.7|26493.7|3403
1646035200000|2022-02-28 08:00:00|26638.2|26631.2|26563.2|26556.2|26715.7|26708.7|26528.2|26521.2|4427
1646038800000|2022-02-28 09:00:00|26565.7|26558.7|26618.2|26611.2|26645.7|26638.7|26545.7|26538.7|2184
1646042400000|2022-02-28 10:00:00|26620.7|26613.7|26650.7|26643.7|26650.7|26643.7|26550.7|26543.7|1661
1646046000000|2022-02-28 11:00:00|26645.7|26638.7|26605.7|26598.7|26675.7|26668.7|26590.7|26583.7|1367
1646049600000|2022-02-28 12:00:00|26608.2|26601.2|26665.7|26658.7|26740.7|26733.7|26608.2|26601.2|2506
1646053200000|2022-02-28 13:00:00|26660.7|26653.7|26595.7|26588.7|26685.7|26678.7|26570.7|26563.7|2380
1646056800000|2022-02-28 14:00:00|26590.7|26583.7|26730.7|26723.7|26730.7|26723.7|26585.7|26578.7|4221
1646060400000|2022-02-28 15:00:00|26728.2|26721.2|26855.7|26848.7|26870.7|26863.7|26640.7|26633.7|4320
1646064000000|2022-02-28 16:00:00|26858.2|26851.2|26840.7|26833.7|26915.7|26908.7|26785.7|26778.7|3697
1646067600000|2022-02-28 17:00:00|26838.2|26831.2|26660.7|26653.7|26850.7|26843.7|26620.7|26613.7|2521
1646071200000|2022-02-28 18:00:00|26663.2|26656.2|26708.2|26701.2|26735.7|26728.7|26630.7|26623.7|1640
1646074800000|2022-02-28 19:00:00|26710.7|26703.7|26615.7|26608.7|26710.7|26703.7|26483.2|26476.2|3057
1646078400000|2022-02-28 20:00:00|26618.2|26611.2|26643.2|26636.2|26705.7|26698.7|26540.7|26533.7|4627
1646082000000|2022-02-28 21:00:00|26650.7|26643.7|26730|26700|26731.3|26709.7|26635.7|26628.7|758
1646085600000|2022-02-28 22:00:00|26729.3|26699.3|26712.1|26682.1|26729.3|26699.3|26711.4|26681.4|0
1646089200000|2022-02-28 23:00:00|26714.8|26684.8|26845.7|26838.7|26873.2|26866.2|26707.2|26677.2|30024
1646092800000|2022-03-01 00:00:00|26843.2|26836.2|26888.2|26881.2|26925.7|26918.7|26830.7|26823.7|7766
1646096400000|2022-03-01 01:00:00|26890.7|26883.7|26975.7|26968.7|27020.7|27013.7|26870.7|26863.7|3969
1646100000000|2022-03-01 02:00:00|26970.7|26963.7|26925.7|26918.7|26980.7|26973.7|26910.7|26903.7|2067
1646103600000|2022-03-01 03:00:00|26923.2|26916.2|26940.7|26933.7|26950.7|26943.7|26885.7|26878.7|1755
1646107200000|2022-03-01 04:00:00|26945.7|26938.7|26925.7|26918.7|26955.7|26948.7|26890.7|26883.7|1732
1646110800000|2022-03-01 05:00:00|26923.2|26916.2|26830.7|26823.7|26930.7|26923.7|26828.2|26821.2|4210
1646114400000|2022-03-01 06:00:00|26840.7|26833.7|26895.7|26888.7|26915.7|26908.7|26840.7|26833.7|4302
1646118000000|2022-03-01 07:00:00|26893.2|26886.2|26870.7|26863.7|26965.7|26958.7|26850.7|26843.7|1592
1646121600000|2022-03-01 08:00:00|26873.2|26866.2|26803.2|26796.2|26925.7|26918.7|26775.7|26768.7|2540
1646125200000|2022-03-01 09:00:00|26800.7|26793.7|26710.7|26703.7|26820.7|26813.7|26680.7|26673.7|2726
1646128800000|2022-03-01 10:00:00|26705.7|26698.7|26715.7|26708.7|26733.2|26726.2|26635.7|26628.7|1954
1646132400000|2022-03-01 11:00:00|26710.7|26703.7|26630.7|26623.7|26723.2|26716.2|26600.7|26593.7|3850
1646136000000|2022-03-01 12:00:00|26625.7|26618.7|26660.7|26653.7|26695.7|26688.7|26620.7|26613.7|1524
1646139600000|2022-03-01 13:00:00|26655.7|26648.7|26755.7|26748.7|26805.7|26798.7|26600.7|26593.7|3438
1646143200000|2022-03-01 14:00:00|26753.2|26746.2|26728.2|26721.2|26805.7|26798.7|26705.7|26698.7|3370
1646146800000|2022-03-01 15:00:00|26730.7|26723.7|26655.7|26648.7|26780.7|26773.7|26635.7|26628.7|4849
1646150400000|2022-03-01 16:00:00|26653.2|26646.2|26510.7|26503.7|26690.7|26683.7|26500.7|26493.7|5380
1646154000000|2022-03-01 17:00:00|26508.2|26501.2|26490.7|26483.7|26535.7|26528.7|26430.7|26423.7|3304
1646157600000|2022-03-01 18:00:00|26493.2|26486.2|26395.7|26388.7|26530.7|26523.7|26375.7|26368.7|3012
1646161200000|2022-03-01 19:00:00|26398.2|26391.2|26380.7|26373.7|26483.2|26476.2|26345.7|26338.7|2660
1646164800000|2022-03-01 20:00:00|26385.7|26378.7|26420.7|26413.7|26525.7|26518.7|26330.7|26323.7|4573
1646168400000|2022-03-01 21:00:00|26423.2|26416.2|26441.1|26411.1|26484.7|26473.7|26415.7|26408|402
1646172000000|2022-03-01 22:00:00|26441.9|26411.9|26431.2|26401.2|26448.3|26418.3|26424.2|26394.2|0
1646175600000|2022-03-01 23:00:00|26435.1|26405.1|26468.2|26461.2|26513.2|26506.2|26400.7|26393.7|30066
1646179200000|2022-03-02 00:00:00|26470.7|26463.7|26470.7|26463.7|26590.7|26583.7|26418.2|26411.2|7655
1646182800000|2022-03-02 01:00:00|26468.2|26461.2|26390.7|26383.7|26560.7|26553.7|26340.7|26333.7|5103
1646186400000|2022-03-02 02:00:00|26388.2|26381.2|26335.7|26328.7|26388.2|26381.2|26280.7|26273.7|3107
1646190000000|2022-03-02 03:00:00|26333.2|26326.2|26360.7|26353.7|26390.7|26383.7|26320.7|26313.7|2056
1646193600000|2022-03-02 04:00:00|26363.2|26356.2|26425.7|26418.7|26425.7|26418.7|26315.7|26308.7|2379
1646197200000|2022-03-02 05:00:00|26430.7|26423.7|26418.2|26411.2|26433.2|26426.2|26385.7|26378.7|4389
1646200800000|2022-03-02 06:00:00|26415.7|26408.7|26308.2|26301.2|26415.7|26408.7|26295.7|26288.7|4380
1646204400000|2022-03-02 07:00:00|26305.7|26298.7|26293.2|26286.2|26323.2|26316.2|26195.7|26188.7|2552
1646208000000|2022-03-02 08:00:00|26295.7|26288.7|26325.7|26318.7|26448.2|26441.2|26275.7|26268.7|4985
1646211600000|2022-03-02 09:00:00|26320.7|26313.7|26500.7|26493.7|26538.2|26531.2|26305.7|26298.7|4991
1646215200000|2022-03-02 10:00:00|26495.7|26488.7|26475.7|26468.7|26540.7|26533.7|26455.7|26448.7|2301
1646218800000|2022-03-02 11:00:00|26478.2|26471.2|26513.2|26506.2|26528.2|26521.2|26455.7|26448.7|1575
1646222400000|2022-03-02 12:00:00|26510.7|26503.7|26500.7|26493.7|26550.7|26543.7|26455.7|26448.7|1947
1646226000000|2022-03-02 13:00:00|26498.2|26491.2|26475.7|26468.7|26510.7|26503.7|26405.7|26398.7|1779
1646229600000|2022-03-02 14:00:00|26473.2|26466.2|26520.5|26513.5|26570.5|26563.5|26465.7|26458.7|3068
1646233200000|2022-03-02 15:00:00|26523.2|26516.2|26515.7|26508.7|26560.7|26553.7|26440.7|26433.7|4784
1646236800000|2022-03-02 16:00:00|26518.2|26511.2|26583.2|26576.2|26683.2|26676.2|26495.7|26488.7|6735
1646240400000|2022-03-02 17:00:00|26580.7|26573.7|26625.7|26618.7|26650.7|26643.7|26575.7|26568.7|2676
1646244000000|2022-03-02 18:00:00|26630.7|26623.7|26665.7|26658.7|26683.2|26676.2|26625.7|26618.7|1479
1646247600000|2022-03-02 19:00:00|26670.7|26663.7|26590.7|26583.7|26683.2|26676.2|26578.2|26571.2|1532
1646251200000|2022-03-02 20:00:00|26585.7|26578.7|26673.2|26666.2|26705.7|26698.7|26555.7|26548.7|3394
1646254800000|2022-03-02 21:00:00|26670.7|26663.7|26647.4|26617.4|26675.7|26668.7|26622.2|26607.2|347
1646258400000|2022-03-02 22:00:00|26647.3|26617.3|26648.4|26618.4|26657.5|26627.5|26637.6|26607.6|0
1646262000000|2022-03-02 23:00:00|26653.7|26623.7|26670.7|26663.7|26688.2|26681.2|26614.7|26599.7|27973
1646265600000|2022-03-03 00:00:00|26673.2|26666.2|26630.7|26623.7|26730.7|26723.7|26595.7|26588.7|4431
1646269200000|2022-03-03 01:00:00|26635.7|26628.7|26510.7|26503.7|26650.7|26643.7|26510.7|26503.7|3063
1646272800000|2022-03-03 02:00:00|26508.2|26501.2|26655.7|26648.7|26670.7|26663.7|26498.2|26491.2|1893
1646276400000|2022-03-03 03:00:00|26660.7|26653.7|26630.7|26623.7|26670.7|26663.7|26610.7|26603.7|1326
1646280000000|2022-03-03 04:00:00|26633.2|26626.2|26585.7|26578.7|26640.7|26633.7|26585.7|26578.7|1245
1646283600000|2022-03-03 05:00:00|26590.7|26583.7|26605.8|26598.8|26628.3|26621.3|26565.7|26558.7|4037
1646287200000|2022-03-03 06:00:00|26590.8|26583.8|26670.8|26663.8|26675.8|26668.8|26585.8|26578.8|3513
1646290800000|2022-03-03 07:00:00|26665.8|26658.8|26608.3|26601.3|26680.8|26673.8|26575.8|26568.8|1479
1646294400000|2022-03-03 08:00:00|26610.8|26603.8|26570.8|26563.8|26645.8|26638.8|26525.8|26518.8|2602
1646298000000|2022-03-03 09:00:00|26575.8|26568.8|26565.8|26558.8|26585.8|26578.8|26515.8|26508.8|1796
1646301600000|2022-03-03 10:00:00|26563.3|26556.3|26538.3|26531.3|26575.8|26568.8|26515.8|26508.8|1153
1646305200000|2022-03-03 11:00:00|26540.8|26533.8|26525.8|26518.8|26570.8|26563.8|26510.8|26503.8|1004
1646308800000|2022-03-03 12:00:00|26530.8|26523.8|26550.8|26543.8|26560.8|26553.8|26525.8|26518.8|1085
1646312400000|2022-03-03 13:00:00|26553.3|26546.3|26655.8|26648.8|26655.8|26648.8|26550.8|26543.8|1898
1646316000000|2022-03-03 14:00:00|26650.8|26643.8|26575.8|26568.8|26700.8|26693.8|26553.3|26546.3|4632
1646319600000|2022-03-03 15:00:00|26578.3|26571.3|26375.8|26368.8|26585.8|26578.8|26375.8|26368.8|4039
1646323200000|2022-03-03 16:00:00|26370.8|26363.8|26370.8|26363.8|26420.8|26413.8|26320.8|26313.8|3969
1646326800000|2022-03-03 17:00:00|26365.8|26358.8|26430.8|26423.8|26495.8|26488.8|26333.3|26326.3|3347
1646330400000|2022-03-03 18:00:00|26435.8|26428.8|26410.8|26403.8|26470.8|26463.8|26378.3|26371.3|1115
1646334000000|2022-03-03 19:00:00|26415.8|26408.8|26330.8|26323.8|26455.8|26448.8|26318.3|26311.3|2677
1646337600000|2022-03-03 20:00:00|26325.8|26318.8|26375.8|26368.8|26390.8|26383.8|26290.8|26283.8|3499
1646341200000|2022-03-03 21:00:00|26370.8|26363.8|26423.4|26393.4|26424.8|26409.8|26365.8|26358.8|232
1646344800000|2022-03-03 22:00:00|26423.6|26393.6|26426.7|26396.7|26430.1|26400.1|26421.7|26391.7|0
1646348400000|2022-03-03 23:00:00|26431.2|26401.2|26428.3|26421.3|26447.3|26433.8|26375.8|26368.8|22883
1646352000000|2022-03-04 00:00:00|26430.8|26423.8|25950.8|25943.8|26438.3|26431.3|25860.8|25853.8|18528
1646355600000|2022-03-04 01:00:00|25955.8|25948.8|26055.8|26048.8|26078.3|26071.3|25770.8|25763.8|13380
1646359200000|2022-03-04 02:00:00|26058.3|26051.3|26010.8|26003.8|26150.8|26143.8|25938.3|25931.3|4428
1646362800000|2022-03-04 03:00:00|26008.3|26001.3|25895.8|25888.8|26048.3|26041.3|25865.8|25858.8|2236
1646366400000|2022-03-04 04:00:00|25893.3|25886.3|25970.8|25963.8|25975.8|25968.8|25870.8|25863.8|3092
1646370000000|2022-03-04 05:00:00|25973.3|25966.3|25978.3|25971.3|26005.8|25998.8|25905.8|25898.8|6273
1646373600000|2022-03-04 06:00:00|25983.3|25976.3|26093.3|26086.3|26125.8|26118.8|25983.3|25976.3|5438
1646377200000|2022-03-04 07:00:00|26095.8|26088.8|26110.8|26103.8|26158.3|26151.3|26065.8|26058.8|2180
1646380800000|2022-03-04 08:00:00|26113.3|26106.3|26023.3|26016.3|26190.8|26183.8|26015.8|26008.8|3671
1646384400000|2022-03-04 09:00:00|26025.8|26018.8|25968.3|25961.3|26035.8|26028.8|25925.8|25918.8|3843
1646388000000|2022-03-04 10:00:00|25965.8|25958.8|25965.8|25958.8|26050.8|26043.8|25945.8|25938.8|1924
1646391600000|2022-03-04 11:00:00|25968.3|25961.3|25945.8|25938.8|25985.8|25978.8|25925.8|25918.8|1462
1646395200000|2022-03-04 12:00:00|25950.8|25943.8|25940.8|25933.8|25955.8|25948.8|25860.8|25853.8|2359
1646398800000|2022-03-04 13:00:00|25943.3|25936.3|25925.8|25918.8|25998.3|25991.3|25875.8|25868.8|3157
1646402400000|2022-03-04 14:00:00|25923.3|25916.3|25938.3|25931.3|25975.8|25968.8|25850.8|25843.8|3925
1646406000000|2022-03-04 15:00:00|25940.8|25933.8|25793.3|25786.3|25980.8|25973.8|25785.8|25778.8|4871
1646409600000|2022-03-04 16:00:00|25795.8|25788.8|25780.8|25773.8|25825.8|25818.8|25730.8|25723.8|5166
1646413200000|2022-03-04 17:00:00|25785.8|25778.8|25875.8|25868.8|25898.3|25891.3|25755.8|25748.8|2288
1646416800000|2022-03-04 18:00:00|25878.3|25871.3|25800.8|25793.8|25953.3|25946.3|25793.3|25786.3|2398
1646420400000|2022-03-04 19:00:00|25805.8|25798.8|25725.8|25718.8|25830.8|25823.8|25720.8|25713.8|1994
1646424000000|2022-03-04 20:00:00|25723.3|25716.3|25875.8|25868.8|25910.8|25903.8|25720.8|25713.8|3887
1646427600000|2022-03-04 21:00:00|25870.8|25863.8|25796|25766|25870.8|25863.8|25779.8|25764.8|516
1646607600000|2022-03-06 23:00:00|25687.3|25672.3|25473.3|25466.3|25729.8|25714.8|25408.3|25401.3|25603
1646611200000|2022-03-07 00:00:00|25463.3|25456.3|25240.8|25233.8|25475.8|25468.8|25205.8|25198.8|11268
1646614800000|2022-03-07 01:00:00|25238.3|25231.3|25040.8|25033.8|25265.8|25258.8|25005.8|24998.8|7756
1646618400000|2022-03-07 02:00:00|25035.8|25028.8|25123.3|25116.3|25170.8|25163.8|25025.8|25018.8|7401
1646622000000|2022-03-07 03:00:00|25120.8|25113.8|25095.9|25088.9|25260.8|25253.8|25085.9|25078.9|3119
1646625600000|2022-03-07 04:00:00|25090.9|25083.9|25205.9|25198.9|25210.9|25203.9|25065.9|25058.9|4051
1646629200000|2022-03-07 05:00:00|25200.9|25193.9|25265.9|25258.9|25403.4|25396.4|25155.9|25148.9|9553
1646632800000|2022-03-07 06:00:00|25260.9|25253.9|25238.4|25231.4|25280.9|25273.9|25155.9|25148.9|5969
1646636400000|2022-03-07 07:00:00|25230.9|25223.9|25075.9|25068.9|25275.9|25268.9|25040.9|25033.9|2358
1646640000000|2022-03-07 08:00:00|25080.9|25073.9|25123.4|25116.4|25193.4|25186.4|24970.9|24963.9|6953
1646643600000|2022-03-07 09:00:00|25125.9|25118.9|25163.4|25156.4|25195.9|25188.9|25100.9|25093.9|3578
1646647200000|2022-03-07 10:00:00|25165.9|25158.9|25120.9|25113.9|25195.9|25188.9|25120.9|25113.9|2047
1646650800000|2022-03-07 11:00:00|25123.4|25116.4|25203.4|25196.4|25215.9|25208.9|25045.9|25038.9|2956
1646654400000|2022-03-07 12:00:00|25205.9|25198.9|25305.9|25298.9|25385.9|25378.9|25205.9|25198.9|4148
1646658000000|2022-03-07 13:00:00|25310.9|25303.9|25415.9|25408.9|25455.9|25448.9|25275.9|25268.9|3902
1646661600000|2022-03-07 14:00:00|25413.4|25406.4|25395.9|25388.9|25530.9|25523.9|25375.9|25368.9|7003
1646665200000|2022-03-07 15:00:00|25390.9|25383.9|25200.9|25193.9|25460.9|25453.9|25180.9|25173.9|6999
1646668800000|2022-03-07 16:00:00|25198.4|25191.4|25150.9|25143.9|25315.9|25308.9|25138.4|25131.4|4965
1646672400000|2022-03-07 17:00:00|25145.9|25138.9|25138.4|25131.4|25198.4|25191.4|25080.9|25073.9|3376
1646676000000|2022-03-07 18:00:00|25135.9|25128.9|25105.9|25098.9|25205.9|25198.9|25053.4|25046.4|2822
1646679600000|2022-03-07 19:00:00|25108.4|25101.4|25038.4|25031.4|25150.9|25143.9|25015.9|25008.9|2808
1646683200000|2022-03-07 20:00:00|25040.9|25033.9|25035.9|25028.9|25113.4|25106.4|24995.9|24988.9|5009
1646686800000|2022-03-07 21:00:00|25033.4|25026.4|24945.1|24915.1|25035.9|25028.9|24934.9|24914.3|1284
1646690400000|2022-03-07 22:00:00|24946.5|24916.5|24938.6|24908.6|24946.5|24916.5|24932.2|24902.2|0
1646694000000|2022-03-07 23:00:00|24944.9|24914.9|24858.4|24851.4|24974.9|24959.9|24668.4|24661.4|41490
1646697600000|2022-03-08 00:00:00|24868.4|24861.4|25093.4|25086.4|25193.4|25186.4|24868.4|24861.4|15627
1646701200000|2022-03-08 01:00:00|25095.9|25088.9|25160.9|25153.9|25310.9|25303.9|25075.9|25068.9|5857
1646704800000|2022-03-08 02:00:00|25165.9|25158.9|25030.9|25023.9|25193.4|25186.4|25020.9|25013.9|4465
1646708400000|2022-03-08 03:00:00|25028.4|25021.4|25005.9|24998.9|25098.4|25091.4|24945.9|24938.9|4213
1646712000000|2022-03-08 04:00:00|25010.9|25003.9|24920.9|24913.9|25010.9|25003.9|24860.9|24853.9|4242
1646715600000|2022-03-08 05:00:00|24910.9|24903.9|24775.9|24768.9|24938.4|24931.4|24760.9|24753.9|9695
1646719200000|2022-03-08 06:00:00|24790.9|24783.9|24635.9|24628.9|24825.9|24818.9|24505.9|24498.9|7119
1646722800000|2022-03-08 07:00:00|24633.4|24626.4|24640.9|24633.9|24740.9|24733.9|24550.9|24543.9|2963
1646726400000|2022-03-08 08:00:00|24643.4|24636.4|24850.9|24843.9|24970.9|24963.9|24630.9|24623.9|7265
1646730000000|2022-03-08 09:00:00|24848.4|24841.4|24860.9|24853.9|24940.9|24933.9|24815.9|24808.9|4289
1646733600000|2022-03-08 10:00:00|24858.4|24851.4|24840.9|24833.9|24865.9|24858.9|24735.9|24728.9|5120
1646737200000|2022-03-08 11:00:00|24843.4|24836.4|24905.9|24898.9|24905.9|24898.9|24798.4|24791.4|2167
1646740800000|2022-03-08 12:00:00|24908.4|24901.4|24855.9|24848.9|25000.9|24993.9|24830.9|24823.9|3339
1646744400000|2022-03-08 13:00:00|24858.4|24851.4|24850.9|24843.9|24900.9|24893.9|24753.4|24746.4|2457
1646748000000|2022-03-08 14:00:00|24848.4|24841.4|24740.9|24733.9|24883.4|24876.4|24710.9|24703.9|5659
1646751600000|2022-03-08 15:00:00|24730.9|24723.9|24765.9|24758.9|24775.9|24768.9|24560.9|24553.9|6707
1646755200000|2022-03-08 16:00:00|24770.9|24763.9|24790.9|24783.9|24808.4|24801.4|24640.9|24633.9|8971
1646758800000|2022-03-08 17:00:00|24795.9|24788.9|25108.4|25101.4|25115.9|25108.9|24775.9|24768.9|6617
1646762400000|2022-03-08 18:00:00|25110.9|25103.9|24840.9|24833.9|25165.9|25158.9|24833.4|24826.4|4754
1646766000000|2022-03-08 19:00:00|24838.4|24831.4|24910.9|24903.9|25045.9|25038.9|24763.4|24756.4|4492
1646769600000|2022-03-08 20:00:00|24918.4|24911.4|24800.9|24793.9|25060.9|25053.9|24778.4|24771.4|5091
1646773200000|2022-03-08 21:00:00|24798.4|24791.4|24720.8|24690.8|24800.9|24793.9|24684.9|24669.9|495
1646776800000|2022-03-08 22:00:00|24721.9|24691.9|24721.1|24691.1|24723.2|24693.2|24714.3|24684.3|0
1646780400000|2022-03-08 23:00:00|24727|24697|24883.4|24876.4|24953.4|24946.4|24723.9|24693.9|44456
1646784000000|2022-03-09 00:00:00|24880.9|24873.9|24938.4|24931.4|24968.4|24961.4|24830.9|24823.9|5768
1646787600000|2022-03-09 01:00:00|24940.9|24933.9|25013.4|25006.4|25083.4|25076.4|24895.9|24888.9|6880
1646791200000|2022-03-09 02:00:00|25005.9|24998.9|24883.4|24876.4|25095.9|25088.9|24855.9|24848.9|3382
1646794800000|2022-03-09 03:00:00|24880.9|24873.9|24833.4|24826.4|24928.4|24921.4|24810.9|24803.9|1742
1646798400000|2022-03-09 04:00:00|24830.9|24823.9|24968.4|24961.4|24995.9|24988.9|24825.9|24818.9|2632
1646802000000|2022-03-09 05:00:00|24970.9|24963.9|24705.9|24698.9|24978.4|24971.4|24680.9|24673.9|6750
1646805600000|2022-03-09 06:00:00|24715.9|24708.9|24768.4|24761.4|24790.9|24783.9|24695.9|24688.9|3078
1646809200000|2022-03-09 07:00:00|24770.9|24763.9|24868.4|24861.4|24883.4|24876.4|24733.4|24726.4|706
1646812800000|2022-03-09 08:00:00|24863.4|24856.4|24915.9|24908.9|24965.9|24958.9|24800.9|24793.9|2287
1646816400000|2022-03-09 09:00:00|24918.4|24911.4|25045.9|25038.9|25060.9|25053.9|24873.4|24866.4|1107
1646820000000|2022-03-09 10:00:00|25043.4|25036.4|25000.9|24993.9|25100.9|25093.9|24975.9|24968.9|1335
1646823600000|2022-03-09 11:00:00|25003.4|24996.4|25025.9|25018.9|25108.4|25101.4|24985.9|24978.9|1226
1646827200000|2022-03-09 12:00:00|25028.4|25021.4|25100.9|25093.9|25115.9|25108.9|25005.9|24998.9|537
1646830800000|2022-03-09 13:00:00|25103.4|25096.4|25108.4|25101.4|25180.9|25173.9|25058.4|25051.4|1154
1646834400000|2022-03-09 14:00:00|25105.9|25098.9|25125.9|25118.9|25213.4|25206.4|25065.9|25058.9|2863
1646838000000|2022-03-09 15:00:00|25130.9|25123.9|25265.9|25258.9|25275.9|25268.9|25110.9|25103.9|1920
1646841600000|2022-03-09 16:00:00|25268.4|25261.4|25335.9|25328.9|25355.9|25348.9|25220.9|25213.9|2040
1646845200000|2022-03-09 17:00:00|25338.4|25331.4|25423.4|25416.4|25430.9|25423.9|25325.9|25318.9|1748
1646848800000|2022-03-09 18:00:00|25420.9|25413.9|25335.9|25328.9|25423.4|25416.4|25325.9|25318.9|1253
1646852400000|2022-03-09 19:00:00|25338.4|25331.4|25355.9|25348.9|25380.9|25373.9|25320.9|25313.9|1075
1646856000000|2022-03-09 20:00:00|25360.9|25353.9|25410.9|25403.9|25455.9|25448.9|25355.9|25348.9|2130
1646859600000|2022-03-09 21:00:00|25400.9|25393.9|25390.1|25360.1|25429.9|25414.9|25375.9|25359.3|456
1646863200000|2022-03-09 22:00:00|25390.4|25360.4|25407.6|25377.6|25411.4|25381.4|25380|25350|0
1646866800000|2022-03-09 23:00:00|25413|25383|25378.4|25371.4|25464.9|25449.9|25345.9|25338.9|26656
1646870400000|2022-03-10 00:00:00|25380.9|25373.9|25449.7|25442.7|25505.9|25498.9|25355.9|25348.9|8924
1646874000000|2022-03-10 01:00:00|25447.2|25440.2|25644.7|25637.7|25644.7|25637.7|25447.2|25440.2|6129
1646877600000|2022-03-10 02:00:00|25642.2|25635.2|25604.7|25597.7|25702.2|25695.2|25604.7|25597.7|5652
1646881200000|2022-03-10 03:00:00|25607.2|25600.2|25649.7|25642.7|25654.7|25647.7|25569.7|25562.7|3218
1646884800000|2022-03-10 04:00:00|25654.7|25647.7|25689.7|25682.7|25724.7|25717.7|25654.7|25647.7|2866
1646888400000|2022-03-10 05:00:00|25684.7|25677.7|25669.7|25662.7|25699.7|25692.7|25634.7|25627.7|6728
1646892000000|2022-03-10 06:00:00|25674.7|25667.7|25704.7|25697.7|25774.7|25767.7|25659.7|25652.7|6326
1646895600000|2022-03-10 07:00:00|25707.2|25700.2|25717.2|25710.2|25744.7|25737.7|25659.7|25652.7|2566
1646899200000|2022-03-10 08:00:00|25719.7|25712.7|25524.7|25517.7|25744.7|25737.7|25509.7|25502.7|7035
1646902800000|2022-03-10 09:00:00|25527.2|25520.2|25524.7|25517.7|25669.7|25662.7|25504.7|25497.7|5165
1646906400000|2022-03-10 10:00:00|25527.2|25520.2|25439.7|25432.7|25554.7|25547.7|25437.2|25430.2|2612
1646910000000|2022-03-10 11:00:00|25437.2|25430.2|25394.7|25387.7|25449.7|25442.7|25369.7|25362.7|1702
1646913600000|2022-03-10 12:00:00|25399.7|25392.7|25334.7|25327.7|25419.7|25412.7|25329.7|25322.7|2958
1646917200000|2022-03-10 13:00:00|25339.7|25332.7|25347.2|25340.2|25437.2|25430.2|25314.7|25307.7|3054
1646920800000|2022-03-10 14:00:00|25344.7|25337.7|25484.7|25477.7|25504.7|25497.7|25324.7|25317.7|3277
1646924400000|2022-03-10 15:00:00|25487.2|25480.2|25324.7|25317.7|25499.7|25492.7|25312.2|25305.2|4343
1646928000000|2022-03-10 16:00:00|25322.2|25315.2|25304.7|25297.7|25322.2|25315.2|25244.7|25237.7|3781
1646931600000|2022-03-10 17:00:00|25307.2|25300.2|25234.7|25227.7|25329.7|25322.7|25217.2|25210.2|2602
1646935200000|2022-03-10 18:00:00|25229.7|25222.7|25284.7|25277.7|25314.7|25307.7|25204.7|25197.7|2440
1646938800000|2022-03-10 19:00:00|25289.7|25282.7|25394.7|25387.7|25474.7|25467.7|25279.7|25272.7|3411
1646942400000|2022-03-10 20:00:00|25397.2|25390.2|25309.7|25302.7|25399.7|25392.7|25234.7|25227.7|4754
1646946000000|2022-03-10 21:00:00|25299.7|25292.7|25363.9|25333.9|25364.2|25343.7|25279.7|25272.7|362
1646949600000|2022-03-10 22:00:00|25363.8|25333.8|25367.7|25337.7|25370.8|25340.8|25353.1|25323.1|0
1646953200000|2022-03-10 23:00:00|25368.8|25338.8|25394.7|25387.7|25504.7|25497.7|25326.2|25311.2|27253
1646956800000|2022-03-11 00:00:00|25404.7|25397.7|25279.7|25272.7|25459.7|25452.7|25244.7|25237.7|5872
1646960400000|2022-03-11 01:00:00|25274.7|25267.7|25089.7|25082.7|25274.7|25267.7|25069.7|25062.7|4440
1646964000000|2022-03-11 02:00:00|25084.7|25077.7|25092.2|25085.2|25132.2|25125.2|25004.7|24997.7|2435
1646967600000|2022-03-11 03:00:00|25094.7|25087.7|25059.7|25052.7|25099.7|25092.7|24967.2|24960.2|2500
1646971200000|2022-03-11 04:00:00|25062.2|25055.2|25079.7|25072.7|25094.7|25087.7|24982.2|24975.2|2595
1646974800000|2022-03-11 05:00:00|25077.2|25070.2|25184.7|25177.7|25219.7|25212.7|25029.7|25022.7|6400
1646978400000|2022-03-11 06:00:00|25174.7|25167.7|25334.7|25327.7|25349.7|25342.7|25159.7|25152.7|5532
1646982000000|2022-03-11 07:00:00|25337.2|25330.2|25314.7|25307.7|25454.7|25447.7|25287.2|25280.2|2431
1646985600000|2022-03-11 08:00:00|25317.2|25310.2|25264.7|25257.7|25327.2|25320.2|25189.7|25182.7|3448
1646989200000|2022-03-11 09:00:00|25269.7|25262.7|25369.7|25362.7|25384.7|25377.7|25269.7|25262.7|1796
1646992800000|2022-03-11 10:00:00|25374.7|25367.7|25389.7|25382.7|25474.7|25467.7|25372.2|25365.2|2007
1646996400000|2022-03-11 11:00:00|25394.7|25387.7|25629.7|25622.7|25759.7|25752.7|25384.7|25377.7|11518
1647000000000|2022-03-11 12:00:00|25627.2|25620.2|25539.7|25532.7|25704.7|25697.7|25519.7|25512.7|3808
1647003600000|2022-03-11 13:00:00|25537.2|25530.2|25577.2|25570.2|25619.7|25612.7|25534.7|25527.7|1519
1647007200000|2022-03-11 14:00:00|25579.7|25572.7|25442.2|25435.2|25594.7|25587.7|25404.7|25397.7|2904
1647010800000|2022-03-11 15:00:00|25439.7|25432.7|25414.7|25407.7|25439.7|25432.7|25349.7|25342.7|3168
1647014400000|2022-03-11 16:00:00|25417.2|25410.2|25277.2|25270.2|25419.7|25412.7|25252.2|25245.2|3268
1647018000000|2022-03-11 17:00:00|25274.7|25267.7|25294.7|25287.7|25304.7|25297.7|25239.7|25232.7|1430
1647021600000|2022-03-11 18:00:00|25297.2|25290.2|25212.2|25205.2|25324.7|25317.7|25209.7|25202.7|1552
1647025200000|2022-03-11 19:00:00|25209.7|25202.7|25189.7|25182.7|25244.7|25237.7|25174.7|25167.7|1637
1647028800000|2022-03-11 20:00:00|25187.2|25180.2|25149.7|25142.7|25204.7|25197.7|25144.7|25137.7|2777
1647032400000|2022-03-11 21:00:00|25144.7|25137.7|25168.6|25138.6|25170.2|25155.2|25124.7|25116.2|352
1647208800000|2022-03-13 22:00:00|25198.7|25183.7|25251.2|25236.2|25283.7|25268.7|25193.7|25178.7|325
1647212400000|2022-03-13 23:00:00|25253.7|25238.7|25394.7|25387.7|25569.7|25562.7|25228.7|25213.7|26988
1647216000000|2022-03-14 00:00:00|25389.7|25382.7|25449.7|25442.7|25644.7|25637.7|25354.7|25347.7|9953
1647219600000|2022-03-14 01:00:00|25452.2|25445.2|25429.7|25422.7|25474.7|25467.7|25374.7|25367.7|3087
1647223200000|2022-03-14 02:00:00|25427.2|25420.2|25319.7|25312.7|25432.2|25425.2|25294.7|25287.7|2583
1647226800000|2022-03-14 03:00:00|25322.2|25315.2|25334.6|25327.6|25389.7|25382.7|25304.7|25297.7|2561
1647230400000|2022-03-14 04:00:00|25339.6|25332.6|25414.6|25407.6|25459.6|25452.6|25339.6|25332.6|3141
1647234000000|2022-03-14 05:00:00|25419.6|25412.6|25324.6|25317.6|25454.6|25447.6|25317.1|25310.1|5019
1647237600000|2022-03-14 06:00:00|25314.6|25307.6|25352.1|25345.1|25382.1|25375.1|25247.1|25240.1|3118
1647241200000|2022-03-14 07:00:00|25349.6|25342.6|25314.6|25307.6|25389.6|25382.6|25304.6|25297.6|1022
1647244800000|2022-03-14 08:00:00|25317.1|25310.1|25319.6|25312.6|25379.6|25372.6|25274.6|25267.6|2179
1647248400000|2022-03-14 09:00:00|25317.1|25310.1|25462.1|25455.1|25484.6|25477.6|25317.1|25310.1|1797
1647252000000|2022-03-14 10:00:00|25464.6|25457.6|25449.6|25442.6|25484.6|25477.6|25409.6|25402.6|1101
1647255600000|2022-03-14 11:00:00|25447.1|25440.1|25334.6|25327.6|25452.1|25445.1|25312.1|25305.1|1408
1647259200000|2022-03-14 12:00:00|25329.6|25322.6|25409.6|25402.6|25424.6|25417.6|25324.6|25317.6|868
1647262800000|2022-03-14 13:00:00|25407.1|25400.1|25402.1|25395.1|25419.6|25412.6|25324.6|25317.6|2164
1647266400000|2022-03-14 14:00:00|25399.6|25392.6|25479.6|25472.6|25504.6|25497.6|25377.1|25370.1|2772
1647270000000|2022-03-14 15:00:00|25484.6|25477.6|25372.1|25365.1|25484.6|25477.6|25359.6|25352.6|1919
1647273600000|2022-03-14 16:00:00|25369.6|25362.6|25289.6|25282.6|25389.6|25382.6|25279.6|25272.6|1886
1647277200000|2022-03-14 17:00:00|25292.1|25285.1|25229.6|25222.6|25297.1|25290.1|25204.6|25197.6|1977
1647280800000|2022-03-14 18:00:00|25232.1|25225.1|25239.6|25232.6|25249.6|25242.6|25194.6|25187.6|1181
1647284400000|2022-03-14 19:00:00|25234.6|25227.6|25284.6|25277.6|25294.6|25287.6|25214.6|25207.6|2405
1647288000000|2022-03-14 20:00:00|25279.6|25272.6|25308.6|25293.6|25317.1|25310.1|25274.6|25267.6|376
1647291600000|2022-03-14 21:00:00|25306.1|25291.1|25341.3|25311.3|25341.5|25313.6|25303.6|25286|15216
1647295200000|2022-03-14 22:00:00|25333.3|25303.3|25361.1|25346.1|25396.1|25381.1|25306.1|25291.1|296
1647298800000|2022-03-14 23:00:00|25363.6|25348.6|25219.6|25212.6|25368.6|25353.6|25217.1|25210.1|17092
1647302400000|2022-03-15 00:00:00|25217.1|25210.1|25337.1|25330.1|25424.6|25417.6|25214.6|25207.6|4714
1647306000000|2022-03-15 01:00:00|25339.6|25332.6|25294.6|25287.6|25417.1|25410.1|25234.6|25227.6|3095
1647309600000|2022-03-15 02:00:00|25297.1|25290.1|25402.1|25395.1|25434.6|25427.6|25287.1|25280.1|2983
1647313200000|2022-03-15 03:00:00|25399.6|25392.6|25394|25387|25434.6|25427.6|25374.6|25367.6|1555
1647316800000|2022-03-15 04:00:00|25396.5|25389.5|25396.5|25389.5|25406.5|25399.5|25361.5|25354.5|1286
1647320400000|2022-03-15 05:00:00|25391.5|25384.5|25346.5|25339.5|25391.5|25384.5|25321.5|25314.5|2716
1647324000000|2022-03-15 06:00:00|25341.5|25334.5|25329|25322|25391.5|25384.5|25311.5|25304.5|2345
1647327600000|2022-03-15 07:00:00|25326.5|25319.5|25261.5|25254.5|25329|25322|25169|25162|2196
1647331200000|2022-03-15 08:00:00|25266.5|25259.5|25121.5|25114.5|25321.5|25314.5|25101.5|25094.5|2962
1647334800000|2022-03-15 09:00:00|25124|25117|25149|25142|25196.5|25189.5|25079|25072|1803
1647338400000|2022-03-15 10:00:00|25151.5|25144.5|25206.5|25199.5|25246.5|25239.5|25131.5|25124.5|1302
1647342000000|2022-03-15 11:00:00|25209|25202|25206.5|25199.5|25276.5|25269.5|25191.5|25184.5|1483
1647345600000|2022-03-15 12:00:00|25201.5|25194.5|25286.5|25279.5|25331.5|25324.5|25181.5|25174.5|1450
1647349200000|2022-03-15 13:00:00|25289|25282|25321.5|25314.5|25366.5|25359.5|25266.5|25259.5|2777
1647352800000|2022-03-15 14:00:00|25324|25317|25411.5|25404.5|25441.5|25434.5|25286.5|25279.5|3181
1647356400000|2022-03-15 15:00:00|25416.5|25409.5|25439|25432|25511.5|25504.5|25376.5|25369.5|4160
1647360000000|2022-03-15 16:00:00|25436.5|25429.5|25511.5|25504.5|25571.5|25564.5|25391.5|25384.5|4380
1647363600000|2022-03-15 17:00:00|25516.5|25509.5|25516.5|25509.5|25526.5|25519.5|25456.5|25449.5|1776
1647367200000|2022-03-15 18:00:00|25514|25507|25566.5|25559.5|25576.5|25569.5|25441.5|25434.5|1799
1647370800000|2022-03-15 19:00:00|25561.5|25554.5|25626.5|25619.5|25716.5|25709.5|25544|25537|4924
1647374400000|2022-03-15 20:00:00|25624|25617|25685.5|25670.5|25714|25707|25586.5|25579.5|838
1647378000000|2022-03-15 21:00:00|25683|25668|25688.2|25658.2|25690|25670.5|25678|25655.4|18738
1647381600000|2022-03-15 22:00:00|25688.4|25658.4|25683|25668|25703|25688|25668|25653|123
1647385200000|2022-03-15 23:00:00|25685.5|25670.5|25554|25547|25704|25697|25501.5|25494.5|25521
1647388800000|2022-03-16 00:00:00|25556.5|25549.5|25596.5|25589.5|25651.5|25644.5|25456.5|25449.5|5933
1647392400000|2022-03-16 01:00:00|25599|25592|25726.5|25719.5|25731.5|25724.5|25581.5|25574.5|3634
1647396000000|2022-03-16 02:00:00|25729|25722|25721.5|25714.5|25811.5|25804.5|25711.5|25704.5|2480
1647399600000|2022-03-16 03:00:00|25724|25717|25694.2|25687.2|25749.2|25742.2|25599|25592|3166
1647403200000|2022-03-16 04:00:00|25696.7|25689.7|25704.2|25697.2|25721.7|25714.7|25639.2|25632.2|1562
1647406800000|2022-03-16 05:00:00|25699.2|25692.2|25764.2|25757.2|25819.2|25812.2|25699.2|25692.2|4777
1647410400000|2022-03-16 06:00:00|25763.9|25756.9|25876.4|25869.4|25878.9|25871.9|25733.9|25726.9|5248
1647414000000|2022-03-16 07:00:00|25878.9|25871.9|25888.9|25881.9|25938.9|25931.9|25838.9|25831.9|1575
1647417600000|2022-03-16 08:00:00|25891.4|25884.4|25968.9|25961.9|26008.9|26001.9|25868.9|25861.9|2907
1647421200000|2022-03-16 09:00:00|25971.4|25964.4|25961.4|25954.4|26003.9|25996.9|25933.9|25926.9|1272
1647424800000|2022-03-16 10:00:00|25958.9|25951.9|26043.9|26036.9|26048.9|26041.9|25953.9|25946.9|2046
1647428400000|2022-03-16 11:00:00|26041.4|26034.4|26093.9|26086.9|26093.9|26086.9|26013.9|26006.9|1696
1647432000000|2022-03-16 12:00:00|26096.4|26089.4|26038.9|26031.9|26103.9|26096.9|26038.9|26031.9|1018
1647435600000|2022-03-16 13:00:00|26041.4|26034.4|26063.9|26056.9|26101.4|26094.4|25993.9|25986.9|2260
1647439200000|2022-03-16 14:00:00|26068.9|26061.9|26123.9|26116.9|26248.9|26241.9|26018.9|26011.9|7870
1647442800000|2022-03-16 15:00:00|26118.9|26111.9|26098.9|26091.9|26148.9|26141.9|26053.9|26046.9|2620
1647446400000|2022-03-16 16:00:00|26101.4|26094.4|26073.9|26066.9|26141.4|26134.4|26038.9|26031.9|3262
1647450000000|2022-03-16 17:00:00|26076.4|26069.4|26098.9|26091.9|26103.9|26096.9|25973.9|25966.9|1544
1647453600000|2022-03-16 18:00:00|26063.9|26056.9|26133.9|26126.9|26173.9|26166.9|25873.9|25866.9|5357
1647457200000|2022-03-16 19:00:00|26136.4|26129.4|26368.9|26361.9|26368.9|26361.9|26098.9|26091.9|4678
1647460800000|2022-03-16 20:00:00|26371.4|26364.4|26362.9|26347.9|26386.4|26379.4|26321.4|26314.4|893
1647464400000|2022-03-16 21:00:00|26360.4|26345.4|26339.8|26309.8|26360.4|26345.4|26330.8|26300.8|22743
1647468000000|2022-03-16 22:00:00|26334.4|26304.4|26317.9|26302.9|26360.4|26345.4|26307.9|26292.9|180
1647471600000|2022-03-16 23:00:00|26310.4|26295.4|26473.9|26466.9|26503.9|26496.9|26280.4|26265.4|28578
1647475200000|2022-03-17 00:00:00|26458.9|26451.9|26683.9|26676.9|26693.9|26686.9|26433.9|26426.9|8566
1647478800000|2022-03-17 01:00:00|26686.4|26679.4|26428.9|26421.9|26696.4|26689.4|26383.9|26376.9|6261
1647482400000|2022-03-17 02:00:00|26433.9|26426.9|26528.9|26521.9|26573.9|26566.9|26428.9|26421.9|2064
1647486000000|2022-03-17 03:00:00|26523.9|26516.9|26568.7|26561.7|26573.7|26566.7|26458.7|26451.7|2281
1647489600000|2022-03-17 04:00:00|26563.7|26556.7|26638.7|26631.7|26663.7|26656.7|26548.7|26541.7|2548
1647493200000|2022-03-17 05:00:00|26641.2|26634.2|26648.7|26641.7|26668.7|26661.7|26598.7|26591.7|4667
1647496800000|2022-03-17 06:00:00|26643.7|26636.7|26711.2|26704.2|26728.7|26721.7|26618.7|26611.7|4192
1647500400000|2022-03-17 07:00:00|26713.7|26706.7|26731.2|26724.2|26743.7|26736.7|26623.7|26616.7|1749
1647504000000|2022-03-17 08:00:00|26733.7|26726.7|26646.2|26639.2|26758.7|26751.7|26638.7|26631.7|2290
1647507600000|2022-03-17 09:00:00|26648.7|26641.7|26608.7|26601.7|26673.7|26666.7|26563.7|26556.7|2353
1647511200000|2022-03-17 10:00:00|26606.2|26599.2|26633.7|26626.7|26643.7|26636.7|26498.7|26491.7|2211
1647514800000|2022-03-17 11:00:00|26636.2|26629.2|26608.7|26601.7|26658.7|26651.7|26573.7|26566.7|825
1647518400000|2022-03-17 12:00:00|26611.2|26604.2|26568.7|26561.7|26643.7|26636.7|26543.7|26536.7|1090
1647522000000|2022-03-17 13:00:00|26566.2|26559.2|26633.7|26626.7|26658.7|26651.7|26533.7|26526.7|3180
1647525600000|2022-03-17 14:00:00|26636.2|26629.2|26533.7|26526.7|26663.7|26656.7|26503.7|26496.7|2301
1647529200000|2022-03-17 15:00:00|26528.7|26521.7|26576.2|26569.2|26608.7|26601.7|26508.7|26501.7|1273
1647532800000|2022-03-17 16:00:00|26578.7|26571.7|26638.7|26631.7|26648.7|26641.7|26563.7|26556.7|1584
1647536400000|2022-03-17 17:00:00|26633.7|26626.7|26708.7|26701.7|26728.7|26721.7|26588.7|26581.7|1582
1647540000000|2022-03-17 18:00:00|26711.2|26704.2|26716.2|26709.2|26718.7|26711.7|26653.7|26646.7|1399
1647543600000|2022-03-17 19:00:00|26713.7|26706.7|26728.7|26721.7|26773.7|26766.7|26636.2|26629.2|3400
1647547200000|2022-03-17 20:00:00|26723.7|26716.7|26687.7|26672.7|26748.7|26741.7|26648.7|26641.7|757
1647550800000|2022-03-17 21:00:00|26690.2|26675.2|26704.5|26674.5|26717.7|26702.7|26687.7|26670.7|20538
1647554400000|2022-03-17 22:00:00|26710.5|26680.5|26655.2|26640.2|26710.5|26687.7|26645.2|26630.2|77
1647558000000|2022-03-17 23:00:00|26657.7|26642.7|26596.2|26589.2|26660.2|26651.7|26573.7|26566.7|18379
1647561600000|2022-03-18 00:00:00|26601.2|26594.2|26693.7|26686.7|26781.2|26774.2|26583.7|26576.7|6574
1647565200000|2022-03-18 01:00:00|26698.7|26691.7|26738.7|26731.7|26743.7|26736.7|26608.7|26601.7|2433
1647568800000|2022-03-18 02:00:00|26741.2|26734.2|26703.7|26696.7|26751.2|26744.2|26688.7|26681.7|990
1647572400000|2022-03-18 03:00:00|26706.2|26699.2|26708.7|26701.7|26713.7|26706.7|26653.7|26646.7|1256
1647576000000|2022-03-18 04:00:00|26706.2|26699.2|26726.2|26719.2|26761.2|26754.2|26698.7|26691.7|1047
1647579600000|2022-03-18 05:00:00|26723.7|26716.7|26838.7|26831.7|26858.7|26851.7|26703.7|26696.7|4773
1647583200000|2022-03-18 06:00:00|26823.7|26816.7|26951.2|26944.2|26973.7|26966.7|26818.7|26811.7|3989
1647586800000|2022-03-18 07:00:00|26948.7|26941.7|26938.7|26931.7|26958.7|26951.7|26893.7|26886.7|1434
1647590400000|2022-03-18 08:00:00|26943.7|26936.7|26918.7|26911.7|26968.7|26961.7|26888.7|26881.7|1858
1647594000000|2022-03-18 09:00:00|26921.2|26914.2|26916.2|26909.2|26928.7|26921.7|26868.7|26861.7|1100
1647597600000|2022-03-18 10:00:00|26913.7|26906.7|26903.7|26896.7|26943.7|26936.7|26893.7|26886.7|694
1647601200000|2022-03-18 11:00:00|26906.2|26899.2|26876.2|26869.2|26911.2|26904.2|26833.7|26826.7|1261
1647604800000|2022-03-18 12:00:00|26878.7|26871.7|26923.7|26916.7|26936.2|26929.2|26868.7|26861.7|1108
1647608400000|2022-03-18 13:00:00|26926.2|26919.2|27056.2|27049.2|27058.7|27051.7|26908.7|26901.7|3201
1647612000000|2022-03-18 14:00:00|27058.7|27051.7|27108.7|27101.7|27163.7|27156.7|27043.7|27036.7|3398
1647615600000|2022-03-18 15:00:00|27113.7|27106.7|27123.7|27116.7|27143.7|27136.7|27066.2|27059.2|2003
1647619200000|2022-03-18 16:00:00|27126.2|27119.2|27223.7|27216.7|27253.7|27246.7|27108.7|27101.7|2710
1647622800000|2022-03-18 17:00:00|27226.2|27219.2|27203.7|27196.7|27238.7|27231.7|27193.7|27186.7|1526
1647626400000|2022-03-18 18:00:00|27208.7|27201.7|27243.7|27236.7|27243.7|27236.7|27193.7|27186.7|1261
1647630000000|2022-03-18 19:00:00|27248.7|27241.7|27268.7|27261.7|27313.7|27306.7|27233.7|27226.7|2019
1647633600000|2022-03-18 20:00:00|27273.7|27266.7|27340.2|27325.2|27353.7|27346.7|27263.7|27256.7|622
1647813600000|2022-03-20 22:00:00|27305.2|27290.2|27290.2|27275.2|27317.7|27302.7|27287.7|27272.7|122
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27286.2|27279.2|27328.7|27321.7|27233.7|27226.7|12286
1647820800000|2022-03-21 00:00:00|27288.7|27281.7|27321.2|27314.2|27348.7|27341.7|27223.7|27216.7|1262
1647824400000|2022-03-21 01:00:00|27323.7|27316.7|27203.7|27196.7|27328.7|27321.7|27198.7|27191.7|918
1647828000000|2022-03-21 02:00:00|27201.2|27194.2|27214.9|27207.9|27233.7|27226.7|27193.7|27186.7|340
1647831600000|2022-03-21 03:00:00|27212.4|27205.4|27232.4|27225.4|27237.4|27230.4|27192.4|27185.4|223
1647835200000|2022-03-21 04:00:00|27224.9|27217.9|27207.4|27200.4|27227.4|27220.4|27192.4|27185.4|160
1647838800000|2022-03-21 05:00:00|27212.4|27205.4|27169.9|27162.9|27212.4|27205.4|27157.4|27150.4|739
1647842400000|2022-03-21 06:00:00|27182.4|27175.4|27202.4|27195.4|27212.4|27205.4|27162.4|27155.4|641
1647846000000|2022-03-21 07:00:00|27207.4|27200.4|27192.4|27185.4|27219.9|27212.9|27154.9|27147.9|586
1647849600000|2022-03-21 08:00:00|27197.4|27190.4|27242.4|27235.4|27282.4|27275.4|27192.4|27185.4|1084
1647853200000|2022-03-21 09:00:00|27244.9|27237.9|27262.4|27255.4|27282.4|27275.4|27187.4|27180.4|975
1647856800000|2022-03-21 10:00:00|27257.4|27250.4|27242.4|27235.4|27277.4|27270.4|27222.4|27215.4|503
1647860400000|2022-03-21 11:00:00|27239.9|27232.9|27277.4|27270.4|27317.4|27310.4|27237.4|27230.4|738
1647864000000|2022-03-21 12:00:00|27279.9|27272.9|27287.4|27280.4|27287.4|27280.4|27262.4|27255.4|330
1647867600000|2022-03-21 13:00:00|27284.9|27277.9|27242.4|27235.4|27382.4|27375.4|27242.4|27235.4|1930
1647871200000|2022-03-21 14:00:00|27247.4|27240.4|27302.4|27295.4|27307.4|27300.4|27172.4|27165.4|1492
1647874800000|2022-03-21 15:00:00|27304.9|27297.9|27357.4|27350.4|27372.4|27365.4|27277.4|27270.4|1486
1647878400000|2022-03-21 16:00:00|27359.9|27352.9|27212.4|27205.4|27362.4|27355.4|27202.4|27195.4|1589
1647882000000|2022-03-21 17:00:00|27217.4|27210.4|27254.9|27247.9|27267.4|27260.4|27162.4|27155.4|1306
1647885600000|2022-03-21 18:00:00|27252.4|27245.4|27227.4|27220.4|27337.4|27330.4|27222.4|27215.4|1430
1647889200000|2022-03-21 19:00:00|27224.9|27217.9|27302.4|27295.4|27327.4|27320.4|27212.4|27205.4|1644
1647892800000|2022-03-21 20:00:00|27297.4|27290.4|27323.9|27308.9|27337.4|27330.4|27297.4|27290.4|278
1647896400000|2022-03-21 21:00:00|27321.4|27306.4|27322.9|27292.9|27332.3|27313.9|27318.7|27288.7|12037
1647900000000|2022-03-21 22:00:00|27319.6|27289.6|27303.9|27288.9|27323.9|27308.9|27301.4|27282.7|65
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27177.4|27170.4|27316.4|27302.9|27174.9|27167.9|7950
1647907200000|2022-03-22 00:00:00|27152.4|27145.4|27192.4|27185.4|27257.4|27250.4|27122.4|27115.4|5907
1647910800000|2022-03-22 01:00:00|27189.9|27182.9|27277.4|27270.4|27292.4|27285.4|27147.4|27140.4|3226
1647914400000|2022-03-22 02:00:00|27279.9|27272.9|27282.4|27275.4|27317.4|27310.4|27242.4|27235.4|2583
1647918000000|2022-03-22 03:00:00|27284.9|27277.9|27242.4|27235.4|27307.4|27300.4|27237.4|27230.4|2035
1647921600000|2022-03-22 04:00:00|27244.9|27237.9|27237.4|27230.4|27267.4|27260.4|27217.4|27210.4|2477
1647925200000|2022-03-22 05:00:00|27234.9|27227.9|27213|27206|27237.4|27230.4|27188|27181|3524
1647928800000|2022-03-22 06:00:00|27228|27221|27298|27291|27323|27316|27225.5|27218.5|4141
1647932400000|2022-03-22 07:00:00|27303|27296|27388|27381|27408|27401|27288|27281|1220
1647936000000|2022-03-22 08:00:00|27385.5|27378.5|27448|27441|27473|27466|27373|27366|2033
1647939600000|2022-03-22 09:00:00|27445.5|27438.5|27518|27511|27530.5|27523.5|27445.5|27438.5|1355
1647943200000|2022-03-22 10:00:00|27515.5|27508.5|27550.5|27543.5|27558|27551|27483|27476|1111
1647946800000|2022-03-22 11:00:00|27548|27541|27533|27526|27568|27561|27503|27496|986
1647950400000|2022-03-22 12:00:00|27538|27531|27543|27536|27568|27561|27523|27516|1071
1647954000000|2022-03-22 13:00:00|27545.5|27538.5|27630.5|27623.5|27660.5|27653.5|27543|27536|2850
1647957600000|2022-03-22 14:00:00|27633|27626|27670.5|27663.5|27698|27691|27633|27626|2151
1647961200000|2022-03-22 15:00:00|27673|27666|27638|27631|27683|27676|27625.5|27618.5|1519
1647964800000|2022-03-22 16:00:00|27643|27636|27643|27636|27650.5|27643.5|27568|27561|1826
1647968400000|2022-03-22 17:00:00|27640.5|27633.5|27678|27671|27683|27676|27633|27626|906
1647972000000|2022-03-22 18:00:00|27675.5|27668.5|27663|27656|27678|27671|27600.5|27593.5|903
1647975600000|2022-03-22 19:00:00|27658|27651|27688|27681|27733|27726|27643|27636|2264
1647979200000|2022-03-22 20:00:00|27690.5|27683.5|27662|27647|27703|27696|27662|27647|251
1647982800000|2022-03-22 21:00:00|27659.5|27644.5|27680.1|27650.1|27702|27687|27637|27622|12268
1647986400000|2022-03-22 22:00:00|27679.5|27649.5|27727|27712|27752|27737|27663.8|27633.8|179
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27700.5|27693.5|27729.5|27714.5|27658|27651|1761
1647993600000|2022-03-23 00:00:00|27698|27691|27793|27786|27793|27786|27678|27671|6730
1647997200000|2022-03-23 01:00:00|27790.5|27783.5|27963.1|27956.1|27985.6|27978.6|27783|27776|6437
1648000800000|2022-03-23 02:00:00|27958.1|27951.1|28048.1|28041.1|28063.1|28056.1|27878.1|27871.1|3210
1648004400000|2022-03-23 03:00:00|28050.6|28043.6|27953.1|27946.1|28058.1|28051.1|27953.1|27946.1|3170
1648008000000|2022-03-23 04:00:00|27955.6|27948.6|27978.1|27971.1|27993.1|27986.1|27910.6|27903.6|3007
1648011600000|2022-03-23 05:00:00|27980.6|27973.6|28023.1|28016.1|28055.6|28048.6|27978.1|27971.1|6391
1648015200000|2022-03-23 06:00:00|28038.1|28031.1|28050.6|28043.6|28108.1|28101.1|28008.1|28001.1|4776
1648018800000|2022-03-23 07:00:00|28048.1|28041.1|27975.6|27968.6|28053.1|28046.1|27968.1|27961.1|1231
1648022400000|2022-03-23 08:00:00|27978.1|27971.1|27883.1|27876.1|27990.6|27983.6|27863.1|27856.1|2282
1648026000000|2022-03-23 09:00:00|27888.1|27881.1|27828.1|27821.1|27913.1|27906.1|27808.1|27801.1|1551
1648029600000|2022-03-23 10:00:00|27830.6|27823.6|27828.1|27821.1|27853.1|27846.1|27813.1|27806.1|916
1648033200000|2022-03-23 11:00:00|27830.6|27823.6|27753.1|27746.1|27838.1|27831.1|27728.1|27721.1|1176
1648036800000|2022-03-23 12:00:00|27755.6|27748.6|27698.1|27691.1|27763.1|27756.1|27688.1|27681.1|1963
1648040400000|2022-03-23 13:00:00|27700.6|27693.6|27685.6|27678.6|27710.6|27703.6|27648.1|27641.1|2226
1648044000000|2022-03-23 14:00:00|27683.1|27676.1|27753.1|27746.1|27793.1|27786.1|27673.1|27666.1|2683
1648047600000|2022-03-23 15:00:00|27750.6|27743.6|27808.1|27801.1|27838.1|27831.1|27733.1|27726.1|2445
1648051200000|2022-03-23 16:00:00|27810.6|27803.6|27738.1|27731.1|27843.1|27836.1|27708.1|27701.1|2248
1648054800000|2022-03-23 17:00:00|27740.6|27733.6|27688.1|27681.1|27748.1|27741.1|27643.1|27636.1|1312
1648058400000|2022-03-23 18:00:00|27683.1|27676.1|27698.1|27691.1|27728.1|27721.1|27643.1|27636.1|773
1648062000000|2022-03-23 19:00:00|27700.6|27693.6|27613.1|27606.1|27718.1|27711.1|27613.1|27606.1|1680
1648065600000|2022-03-23 20:00:00|27618.1|27611.1|27652.1|27637.1|27659.6|27644.6|27598.1|27591.1|525
1648069200000|2022-03-23 21:00:00|27649.6|27634.6|27675.6|27645.6|27680.6|27650.6|27642.1|27626.9|12817
1648072800000|2022-03-23 22:00:00|27680.8|27650.8|27632.1|27617.1|27684.2|27654.2|27609.6|27594.6|44
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|27645.6|27638.6|27703.1|27696.1|27622.1|27607.1|20286
1648080000000|2022-03-24 00:00:00|27653.1|27646.1|27683.1|27676.1|27813.1|27806.1|27620.6|27613.6|6407
1648083600000|2022-03-24 01:00:00|27678.1|27671.1|27723.1|27716.1|27793.1|27786.1|27633.1|27626.1|3495
1648087200000|2022-03-24 02:00:00|27725.6|27718.6|27743.1|27736.1|27783.1|27776.1|27698.1|27691.1|1153
1648090800000|2022-03-24 03:00:00|27740.6|27733.6|27883.1|27876.1|27898.1|27891.1|27728.1|27721.1|1961
1648094400000|2022-03-24 04:00:00|27885.6|27878.6|27958.1|27951.1|28003.1|27996.1|27860.6|27853.6|2915
1648098000000|2022-03-24 05:00:00|27960.6|27953.6|28108.1|28101.1|28108.1|28101.1|27958.1|27951.1|5293
1648101600000|2022-03-24 06:00:00|28103.1|28096.1|28040.6|28033.6|28173.1|28166.1|28023.1|28016.1|4625
1648105200000|2022-03-24 07:00:00|28038.1|28031.1|28063.1|28056.1|28103.1|28096.1|28038.1|28031.1|1495
1648108800000|2022-03-24 08:00:00|28068.1|28061.1|28138.1|28131.1|28173.1|28166.1|28058.1|28051.1|2226
1648112400000|2022-03-24 09:00:00|28135.6|28128.6|28103.1|28096.1|28173.1|28166.1|28103.1|28096.1|1561
1648116000000|2022-03-24 10:00:00|28098.1|28091.1|28073.1|28066.1|28103.1|28096.1|28038.1|28031.1|1178
1648119600000|2022-03-24 11:00:00|28070.6|28063.6|28093.1|28086.1|28148.1|28141.1|28043.1|28036.1|2441
1648123200000|2022-03-24 12:00:00|28095.6|28088.6|28083.1|28076.1|28108.1|28101.1|28048.1|28041.1|902
1648126800000|2022-03-24 13:00:00|28085.6|28078.6|28073.1|28066.1|28108.1|28101.1|28028.1|28021.1|2468
1648130400000|2022-03-24 14:00:00|28070.6|28063.6|28068.1|28061.1|28123.1|28116.1|28015.6|28008.6|2009
1648134000000|2022-03-24 15:00:00|28063.1|28056.1|28193.1|28186.1|28228.1|28221.1|28060.6|28053.6|2886
1648137600000|2022-03-24 16:00:00|28195.6|28188.6|28213.1|28206.1|28218.1|28211.1|28143.1|28136.1|1608
1648141200000|2022-03-24 17:00:00|28208.1|28201.1|28268.1|28261.1|28283.1|28276.1|28208.1|28201.1|2003
1648144800000|2022-03-24 18:00:00|28270.6|28263.6|28258.1|28251.1|28293.1|28286.1|28248.1|28241.1|1077
1648148400000|2022-03-24 19:00:00|28255.6|28248.6|28343.1|28336.1|28343.1|28336.1|28233.1|28226.1|1697
1648152000000|2022-03-24 20:00:00|28348.1|28341.1|28347.1|28332.1|28375.6|28368.6|28313.1|28306.1|492
1648155600000|2022-03-24 21:00:00|28349.6|28334.6|28379.1|28349.1|28381.5|28357.1|28347.1|28332.1|18163
1648159200000|2022-03-24 22:00:00|28380.6|28350.6|28322.1|28307.1|28383.8|28353.8|28319.6|28304.6|76
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28323.1|28316.1|28343.1|28336.1|28273.1|28266.1|15864
1648166400000|2022-03-25 00:00:00|28325.6|28318.6|28078.1|28071.1|28353.1|28346.1|28023.1|28016.1|9474
1648170000000|2022-03-25 01:00:00|28080.6|28073.6|28198.1|28191.1|28328.1|28321.1|28023.1|28016.1|5772
1648173600000|2022-03-25 02:00:00|28195.6|28188.6|28063.1|28056.1|28203.1|28196.1|28055.6|28048.6|1950
1648177200000|2022-03-25 03:00:00|28058.1|28051.1|28028.1|28021.1|28078.1|28071.1|27948.1|27941.1|2412
1648180800000|2022-03-25 04:00:00|28025.6|28018.6|28152.9|28145.9|28160.4|28153.4|28012.9|28005.9|2822
1648184400000|2022-03-25 05:00:00|28150.4|28143.4|28147.9|28140.9|28172.9|28165.9|28087.9|28080.9|3932
1648188000000|2022-03-25 06:00:00|28142.9|28135.9|28162.9|28155.9|28182.9|28175.9|28127.9|28120.9|3464
1648191600000|2022-03-25 07:00:00|28155.4|28148.4|28137.9|28130.9|28162.9|28155.9|28102.9|28095.9|1224
1648195200000|2022-03-25 08:00:00|28132.9|28125.9|28077.9|28070.9|28165.4|28158.4|28027.9|28020.9|2204
1648198800000|2022-03-25 09:00:00|28080.4|28073.4|28100.4|28093.4|28107.9|28100.9|28032.9|28025.9|1625
1648202400000|2022-03-25 10:00:00|28097.9|28090.9|28182.9|28175.9|28182.9|28175.9|28087.9|28080.9|1245
1648206000000|2022-03-25 11:00:00|28187.9|28180.9|28207.9|28200.9|28222.9|28215.9|28155.4|28148.4|1184
1648209600000|2022-03-25 12:00:00|28205.4|28198.4|28200.4|28193.4|28217.9|28210.9|28180.4|28173.4|466
1648213200000|2022-03-25 13:00:00|28197.9|28190.9|28212.9|28205.9|28255.4|28248.4|28172.9|28165.9|1327
1648216800000|2022-03-25 14:00:00|28215.4|28208.4|28267.9|28260.9|28297.9|28290.9|28185.4|28178.4|1262
1648220400000|2022-03-25 15:00:00|28275.4|28268.4|28075.4|28068.4|28277.9|28270.9|28007.9|28000.9|3032
1648224000000|2022-03-25 16:00:00|28077.9|28070.9|28157.9|28150.9|28177.9|28170.9|28067.9|28060.9|1467
1648227600000|2022-03-25 17:00:00|28160.4|28153.4|28237.9|28230.9|28252.9|28245.9|28132.9|28125.9|1206
1648231200000|2022-03-25 18:00:00|28240.4|28233.4|28255.4|28248.4|28272.9|28265.9|28227.9|28220.9|882
1648234800000|2022-03-25 19:00:00|28257.9|28250.9|28282.9|28275.9|28287.9|28280.9|28162.9|28155.9|1627
1648238400000|2022-03-25 20:00:00|28280.4|28273.4|28251.9|28236.9|28287.9|28280.9|28251.9|28236.9|296
1648418400000|2022-03-27 22:00:00|28254.4|28239.4|28224.4|28209.4|28289.4|28274.4|28219.4|28204.4|119
1648422000000|2022-03-27 23:00:00|28226.9|28211.9|28087.9|28080.9|28239.4|28224.4|28087.9|28080.9|14257
1648425600000|2022-03-28 00:00:00|28072.9|28065.9|27867.9|27860.9|28082.9|28075.9|27852.9|27845.9|7947
1648429200000|2022-03-28 01:00:00|27865.4|27858.4|27977.9|27970.9|27992.9|27985.9|27812.9|27805.9|4595
1648432800000|2022-03-28 02:00:00|27972.9|27965.9|28037.9|28030.9|28077.9|28070.9|27972.9|27965.9|2818
1648436400000|2022-03-28 03:00:00|28042.9|28035.9|28027.9|28020.9|28097.9|28090.9|28002.9|27995.9|4184
1648440000000|2022-03-28 04:00:00|28025.4|28018.4|28002.9|27995.9|28052.9|28045.9|27992.9|27985.9|1505
1648443600000|2022-03-28 05:00:00|28000.4|27993.4|27982.9|27975.9|28022.9|28015.9|27937.9|27930.9|3565
1648447200000|2022-03-28 06:00:00|27952.9|27945.9|27922.9|27915.9|27987.9|27980.9|27887.9|27880.9|4799
1648450800000|2022-03-28 07:00:00|27917.9|27910.9|28102.9|28095.9|28112.9|28105.9|27917.9|27910.9|2741
1648454400000|2022-03-28 08:00:00|28097.9|28090.9|28212.9|28205.9|28247.9|28240.9|28062.9|28055.9|3002
1648458000000|2022-03-28 09:00:00|28207.9|28200.9|28140.4|28133.4|28212.9|28205.9|28112.9|28105.9|1567
1648461600000|2022-03-28 10:00:00|28142.9|28135.9|28157.9|28150.9|28165.4|28158.4|28072.9|28065.9|1506
1648465200000|2022-03-28 11:00:00|28162.9|28155.9|28172.9|28165.9|28197.9|28190.9|28152.9|28145.9|1452
1648468800000|2022-03-28 12:00:00|28175.4|28168.4|28087.9|28080.9|28177.9|28170.9|28052.9|28045.9|1625
1648472400000|2022-03-28 13:00:00|28085.4|28078.4|28157.9|28150.9|28167.9|28160.9|28045.4|28038.4|1511
1648476000000|2022-03-28 14:00:00|28152.9|28145.9|28142.9|28135.9|28157.9|28150.9|28067.9|28060.9|2082
1648479600000|2022-03-28 15:00:00|28145.4|28138.4|27977.9|27970.9|28147.9|28140.9|27967.9|27960.9|2769
1648483200000|2022-03-28 16:00:00|27972.9|27965.9|28040.4|28033.4|28042.9|28035.9|27947.9|27940.9|1210
1648486800000|2022-03-28 17:00:00|28037.9|28030.9|28057.9|28050.9|28067.9|28060.9|28007.9|28000.9|700
1648490400000|2022-03-28 18:00:00|28055.4|28048.4|28162.9|28155.9|28162.9|28155.9|28050.4|28043.4|1078
1648494000000|2022-03-28 19:00:00|28157.9|28150.9|28242.9|28235.9|28257.9|28250.9|28122.9|28115.9|2866
1648497600000|2022-03-28 20:00:00|28245.4|28238.4|28206.9|28191.9|28272.9|28265.9|28200.4|28189.4|430
1648501200000|2022-03-28 21:00:00|28201.9|28186.9|28208.3|28178.3|28213.5|28189.4|28181.9|28166.9|18254
1648504800000|2022-03-28 22:00:00|28207.5|28177.5|28224.4|28209.4|28224.4|28209.4|28199.4|28170.5|60
1648508400000|2022-03-28 23:00:00|28221.9|28206.9|28150.4|28143.4|28262.9|28255.9|28132.9|28125.9|17335
1648512000000|2022-03-29 00:00:00|28167.9|28160.9|28152.9|28145.9|28192.9|28185.9|28067.9|28060.9|5340
1648515600000|2022-03-29 01:00:00|28155.4|28148.4|28162.9|28155.9|28232.9|28225.9|28122.9|28115.9|3425
1648519200000|2022-03-29 02:00:00|28160.4|28153.4|28072.9|28065.9|28172.9|28165.9|28032.9|28025.9|2221
1648522800000|2022-03-29 03:00:00|28070.4|28063.4|28087.9|28080.9|28127.9|28120.9|28057.9|28050.9|1470
1648526400000|2022-03-29 04:00:00|28085.4|28078.4|28142.9|28135.9|28147.9|28140.9|28080.4|28073.4|1451
1648530000000|2022-03-29 05:00:00|28137.9|28130.9|28187.9|28180.9|28202.9|28195.9|28130.4|28123.4|3967
1648533600000|2022-03-29 06:00:00|27951.8|27944.8|28006.8|27999.8|28016.8|28009.8|27906.8|27899.8|5435
1648537200000|2022-03-29 07:00:00|28011.8|28004.8|27966.8|27959.8|28051.8|28044.8|27936.8|27929.8|2173
1648540800000|2022-03-29 08:00:00|27964.3|27957.3|28021.8|28014.8|28021.8|28014.8|27936.8|27929.8|1079
1648544400000|2022-03-29 09:00:00|28019.3|28012.3|28161.8|28154.8|28171.8|28164.8|28011.8|28004.8|3562
1648548000000|2022-03-29 10:00:00|28166.8|28159.8|28144.3|28137.3|28166.8|28159.8|28111.8|28104.8|1703
1648551600000|2022-03-29 11:00:00|28146.8|28139.8|28256.8|28249.8|28269.3|28262.3|28134.3|28127.3|3870
1648555200000|2022-03-29 12:00:00|28254.3|28247.3|28271.8|28264.8|28311.8|28304.8|28201.8|28194.8|3738
1648558800000|2022-03-29 13:00:00|28266.8|28259.8|28241.8|28234.8|28411.8|28404.8|28236.8|28229.8|4201
1648562400000|2022-03-29 14:00:00|28246.8|28239.8|28241.8|28234.8|28261.8|28254.8|28076.8|28069.8|5555
1648566000000|2022-03-29 15:00:00|28246.8|28239.8|28241.8|28234.8|28286.8|28279.8|28211.8|28204.8|1645
1648569600000|2022-03-29 16:00:00|28244.3|28237.3|28136.8|28129.8|28246.8|28239.8|28104.3|28097.3|2010
1648573200000|2022-03-29 17:00:00|28139.3|28132.3|28221.8|28214.8|28221.8|28214.8|28106.8|28099.8|1077
1648576800000|2022-03-29 18:00:00|28219.3|28212.3|28281.8|28274.8|28296.8|28289.8|28216.8|28209.8|978
1648580400000|2022-03-29 19:00:00|28276.8|28269.8|28349.3|28342.3|28349.3|28342.3|28271.8|28264.8|1819
1648584000000|2022-03-29 20:00:00|28346.8|28339.8|28283.3|28268.3|28346.8|28339.8|28269.3|28262.3|366
1648587600000|2022-03-29 21:00:00|28280.8|28265.8|28285|28255|28315.8|28300.8|28279|28249|19497
1648591200000|2022-03-29 22:00:00|28287.1|28257.1|28280.8|28265.8|28289.3|28273.3|28240.8|28225.8|95
1648594800000|2022-03-29 23:00:00|28278.3|28263.3|28286.8|28279.8|28319.3|28312.3|28211.8|28204.8|25043
1648598400000|2022-03-30 00:00:00|28274.3|28267.3|28009.3|28002.3|28281.8|28274.8|27951.8|27944.8|9646
1648602000000|2022-03-30 01:00:00|28006.8|27999.8|27951.8|27944.8|28071.8|28064.8|27936.8|27929.8|6826
1648605600000|2022-03-30 02:00:00|27956.8|27949.8|27806.3|27799.3|27956.8|27949.8|27791.3|27784.3|3070
1648609200000|2022-03-30 03:00:00|27808.8|27801.8|27826.3|27819.3|27866.3|27859.3|27756.3|27749.3|2726
1648612800000|2022-03-30 04:00:00|27823.8|27816.8|27776.3|27769.3|27896.3|27889.3|27726.3|27719.3|3112
1648616400000|2022-03-30 05:00:00|27778.8|27771.8|28001.3|27994.3|28001.3|27994.3|27751.3|27744.3|6009
1648620000000|2022-03-30 06:00:00|28016.3|28009.3|28026.3|28019.3|28026.3|28019.3|27921.3|27914.3|4921
1648623600000|2022-03-30 07:00:00|28021.3|28014.3|27971.3|27964.3|28026.3|28019.3|27928.8|27921.8|1916
1648627200000|2022-03-30 08:00:00|27966.3|27959.3|27891.3|27884.3|27968.8|27961.8|27846.3|27839.3|2338
1648630800000|2022-03-30 09:00:00|27896.3|27889.3|27921.3|27914.3|27936.3|27929.3|27876.3|27869.3|935
1648634400000|2022-03-30 10:00:00|27896.3|27889.3|27926.3|27919.3|27931.3|27924.3|27831.3|27824.3|1530
1648638000000|2022-03-30 11:00:00|27931.3|27924.3|27911.3|27904.3|27976.3|27969.3|27906.3|27899.3|1621
1648641600000|2022-03-30 12:00:00|27908.8|27901.8|27916.3|27909.3|27956.3|27949.3|27846.3|27839.3|1551
1648645200000|2022-03-30 13:00:00|27921.3|27914.3|27961.3|27954.3|27976.3|27969.3|27901.3|27894.3|2005
1648648800000|2022-03-30 14:00:00|27966.3|27959.3|27966.3|27959.3|28016.3|28009.3|27928.8|27921.8|2560
1648652400000|2022-03-30 15:00:00|27963.8|27956.8|27961.3|27954.3|27981.3|27974.3|27901.3|27894.3|1786
1648656000000|2022-03-30 16:00:00|27966.3|27959.3|27951.3|27944.3|27976.3|27969.3|27931.3|27924.3|865
1648659600000|2022-03-30 17:00:00|27946.3|27939.3|27861.3|27854.3|27951.3|27944.3|27856.3|27849.3|1100
1648663200000|2022-03-30 18:00:00|27863.8|27856.8|27761.3|27754.3|27886.3|27879.3|27761.3|27754.3|1435
1648666800000|2022-03-30 19:00:00|27758.8|27751.8|27766.3|27759.3|27778.8|27771.8|27671.3|27664.3|3093
1648670400000|2022-03-30 20:00:00|27768.8|27761.8|27795.3|27780.3|27866.3|27859.3|27741.3|27734.3|835
1648674000000|2022-03-30 21:00:00|27792.8|27777.8|27811.9|27781.9|27812.8|27797.8|27772.8|27757.8|21621
1648677600000|2022-03-30 22:00:00|27802.2|27772.2|27790.3|27775.3|27816.9|27795.3|27782.8|27767.8|66
1648681200000|2022-03-30 23:00:00|27787.8|27772.8|27728.8|27721.8|27807.8|27792.8|27681.3|27674.3|17932
1648684800000|2022-03-31 00:00:00|27766.3|27759.3|28001.3|27994.3|28021.3|28014.3|27751.3|27744.3|6796
1648688400000|2022-03-31 01:00:00|27998.8|27991.8|28016.3|28009.3|28101.3|28094.3|27993.8|27986.8|3995
1648692000000|2022-03-31 02:00:00|28011.3|28004.3|27951.3|27944.3|28031.3|28024.3|27943.8|27936.8|1744
1648695600000|2022-03-31 03:00:00|27948.8|27941.8|27881.3|27874.3|27971.3|27964.3|27866.3|27859.3|2628
1648699200000|2022-03-31 04:00:00|27883.8|27876.8|27951.3|27944.3|27976.3|27969.3|27861.3|27854.3|2826
1648702800000|2022-03-31 05:00:00|27953.8|27946.8|27831.3|27824.3|27956.3|27949.3|27808.8|27801.8|5381
1648706400000|2022-03-31 06:00:00|27816.3|27809.3|27816.3|27809.3|27841.3|27834.3|27756.3|27749.3|4106
1648710000000|2022-03-31 07:00:00|27818.8|27811.8|27861.3|27854.3|27916.3|27909.3|27778.8|27771.8|2049
1648713600000|2022-03-31 08:00:00|27858.8|27851.8|27906.3|27899.3|27926.3|27919.3|27816.3|27809.3|2817
1648717200000|2022-03-31 09:00:00|27901.3|27894.3|27866.3|27859.3|27906.3|27899.3|27858.8|27851.8|612
1648720800000|2022-03-31 10:00:00|27871.3|27864.3|27796.3|27789.3|27871.3|27864.3|27796.3|27789.3|985
1648724400000|2022-03-31 11:00:00|27798.8|27791.8|27811.3|27804.3|27826.3|27819.3|27786.3|27779.3|727
1648728000000|2022-03-31 12:00:00|27806.3|27799.3|27811.3|27804.3|27833.8|27826.8|27776.3|27769.3|571
1648731600000|2022-03-31 13:00:00|27808.8|27801.8|27756.3|27749.3|27831.3|27824.3|27731.3|27724.3|1786
1648735200000|2022-03-31 14:00:00|27753.8|27746.8|27806.3|27799.3|27826.3|27819.3|27721.3|27714.3|2348
1648738800000|2022-03-31 15:00:00|27811.3|27804.3|27771.3|27764.3|27813.8|27806.8|27751.3|27744.3|1366
1648742400000|2022-03-31 16:00:00|27768.8|27761.8|27696.3|27689.3|27781.3|27774.3|27691.3|27684.3|1604
1648746000000|2022-03-31 17:00:00|27693.8|27686.8|27691.3|27684.3|27721.3|27714.3|27681.3|27674.3|706
1648749600000|2022-03-31 18:00:00|27696.3|27689.3|27696.3|27689.3|27698.8|27691.8|27636.3|27629.3|1139
1648753200000|2022-03-31 19:00:00|27698.8|27691.8|27533.8|27526.8|27736.3|27729.3|27526.3|27519.3|2111
1648756800000|2022-03-31 20:00:00|27531.3|27524.3|27577.8|27562.8|27586.3|27579.3|27526.3|27519.3|571
1648760400000|2022-03-31 21:00:00|27575.3|27560.3|27569|27539|27582.2|27562.8|27559.2|27529.2|11419
1648764000000|2022-03-31 22:00:00|27569.5|27539.5|27592.8|27577.8|27595.3|27580.3|27560.3|27538.5|72
1648767600000|2022-03-31 23:00:00|27595.3|27580.3|27593.8|27586.8|27651.3|27644.3|27571.3|27564.3|15845
1648771200000|2022-04-01 00:00:00|27598.8|27591.8|27606.3|27599.3|27641.3|27634.3|27396.3|27389.3|9453
1648774800000|2022-04-01 01:00:00|27603.8|27596.8|27596.3|27589.3|27681.3|27674.3|27536.3|27529.3|4345
1648778400000|2022-04-01 02:00:00|27598.8|27591.8|27691.3|27684.3|27711.3|27704.3|27576.3|27569.3|1835
1648782000000|2022-04-01 03:00:00|27693.8|27686.8|27706.3|27699.3|27746.3|27739.3|27671.3|27664.3|1665
1648785600000|2022-04-01 04:00:00|27708.8|27701.8|27686.3|27679.3|27726.3|27719.3|27651.3|27644.3|1449
1648789200000|2022-04-01 05:00:00|27688.8|27681.8|27681.3|27674.3|27726.3|27719.3|27661.3|27654.3|3397
1648792800000|2022-04-01 06:00:00|27676.3|27669.3|27736.3|27729.3|27741.3|27734.3|27628.8|27621.8|3080
1648796400000|2022-04-01 07:00:00|27733.8|27726.8|27751.3|27744.3|27761.3|27754.3|27686.3|27679.3|1130
1648800000000|2022-04-01 08:00:00|27748.8|27741.8|27756.3|27749.3|27773.8|27766.8|27718.8|27711.8|957
1648803600000|2022-04-01 09:00:00|27753.8|27746.8|27796.3|27789.3|27806.3|27799.3|27711.3|27704.3|1277
1648807200000|2022-04-01 10:00:00|27793.8|27786.8|27766.3|27759.3|27816.3|27809.3|27756.3|27749.3|699
1648810800000|2022-04-01 11:00:00|27771.3|27764.3|27796.3|27789.3|27796.3|27789.3|27766.3|27759.3|399
1648814400000|2022-04-01 12:00:00|27793.8|27786.8|27761.3|27754.3|27813.8|27806.8|27756.3|27749.3|821
1648818000000|2022-04-01 13:00:00|27756.3|27749.3|27828.8|27821.8|27871.3|27864.3|27736.3|27729.3|2210
1648821600000|2022-04-01 14:00:00|27826.3|27819.3|27821.3|27814.3|27851.3|27844.3|27761.3|27754.3|1998
1648825200000|2022-04-01 15:00:00|27816.3|27809.3|27648.8|27641.8|27848.8|27841.8|27631.3|27624.3|2523
1648828800000|2022-04-01 16:00:00|27646.3|27639.3|27646.3|27639.3|27666.3|27659.3|27586.3|27579.3|1325
1648832400000|2022-04-01 17:00:00|27643.8|27636.8|27686.3|27679.3|27706.3|27699.3|27601.3|27594.3|886
1648836000000|2022-04-01 18:00:00|27683.8|27676.8|27706.3|27699.3|27771.3|27764.3|27681.3|27674.3|1111
1648839600000|2022-04-01 19:00:00|27703.8|27696.8|27796.3|27789.3|27816.3|27809.3|27631.3|27624.3|2632
1648843200000|2022-04-01 20:00:00|27791.3|27784.3|27695.3|27680.3|27811.3|27804.3|27691.3|27680.3|1347
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27945.2|27930.2|27987.7|27972.7|27942.7|27927.7|221
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27891.2|27884.2|27947.7|27932.7|27808.7|27801.7|14640
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27638.9|27631.9|27983.7|27976.7|27598.9|27591.9|4121
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27666.4|27659.4|27701.4|27694.4|27576.4|27569.4|2562
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27656.4|27649.4|27701.4|27694.4|27631.4|27624.4|1335
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27691.4|27684.4|27696.4|27689.4|27646.4|27639.4|964
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27696.4|27689.4|27721.4|27714.4|27671.4|27664.4|1292
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27738.9|27731.9|27738.9|27731.9|27661.4|27654.4|2668
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27766.4|27759.4|27796.4|27789.4|27726.4|27719.4|2823
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27681.4|27674.4|27776.4|27769.4|27661.4|27654.4|1596
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27701.4|27694.4|27711.4|27704.4|27638.9|27631.9|968
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27761.4|27754.4|27766.4|27759.4|27698.9|27691.9|1625
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27746.4|27739.4|27776.4|27769.4|27733.9|27726.9|615
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27726.4|27719.4|492
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27736.4|27729.4|27761.4|27754.4|27726.4|27719.4|504
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27888.9|27881.9|27911.4|27904.4|27736.4|27729.4|1844
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27921.4|27914.4|27951.4|27944.4|27873.9|27866.9|1712
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27983.9|27976.9|27991.4|27984.4|27923.9|27916.9|1466
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27966.4|27959.4|27983.9|27976.9|27946.4|27939.4|653
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27986.4|27979.4|27986.4|27979.4|27941.4|27934.4|478
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|28001.4|27994.4|28011.4|28004.4|27946.4|27939.4|687
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28011.4|28004.4|28031.4|28024.4|27971.4|27964.4|1214
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27960.4|27945.4|28008.9|28001.9|27957.9|27942.9|194
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27971.3|27941.3|27974.5|27957.9|27955.4|27937|7377
1649109600000|2022-04-04 22:00:00|27971|27941|27962.9|27947.9|27977.9|27962.9|27950.4|27934.4|44
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27956.4|27949.4|27981.4|27974.4|27898.9|27891.9|12815
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27711.4|27704.4|27968.9|27961.9|27666.4|27659.4|6158
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27746.4|27739.4|27761.4|27754.4|27661.4|27654.4|2908
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27721.4|27714.4|27753.9|27746.9|27696.4|27689.4|1568
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27741.4|27734.4|27761.4|27754.4|27671.4|27664.4|1680
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27801.4|27794.4|27801.4|27794.4|27743.9|27736.9|1476
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27773.9|27766.9|27813.9|27806.9|27756.4|27749.4|2627
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27791.4|27784.4|27818.9|27811.9|27771.4|27764.4|1590
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27851.4|27844.4|27886.4|27879.4|27791.4|27784.4|1650
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27816.4|27809.4|27876.4|27869.4|27811.4|27804.4|722
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27751.4|27744.4|27826.4|27819.4|27746.4|27739.4|1276
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27746.4|27739.4|27773.9|27766.9|27706.4|27699.4|896
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27746.4|27739.4|27751.4|27744.4|27711.4|27704.4|744
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27696.4|27689.4|27751.4|27744.4|27686.4|27679.4|511
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27671.4|27664.4|27711.4|27704.4|27646.4|27639.4|2662
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27626.4|27619.4|27711.4|27704.4|27531.4|27524.4|4176
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27556.4|27549.4|27626.4|27619.4|27556.4|27549.4|1826
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27571.4|27564.4|27576.4|27569.4|27496.4|27489.4|1358
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27561.4|27554.4|27641.4|27634.4|27536.4|27529.4|1015
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27551.4|27544.4|27588.9|27581.9|27538.9|27531.9|687
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27441.4|27434.4|2411
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27557.9|27542.9|27562.9|27549.4|27511.4|27504.4|334
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27571.1|27541.1|27572.8|27547.9|27555.4|27532.6|8066
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27555.4|27540.4|27569.5|27547.9|27535.4|27519.9|55
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27493.9|27486.9|27566.4|27559.4|27481.4|27474.4|17624
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27336.4|27329.4|27526.4|27519.4|27336.4|27329.4|8522
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27216.4|27209.4|27441.4|27434.4|27206.4|27199.4|6024
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27271.4|27264.4|27286.4|27279.4|27211.4|27204.4|2825
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27271.4|27264.4|27321.4|27314.4|27251.4|27244.4|2279
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27326.4|27319.4|27356.4|27349.4|27271.4|27264.4|2031
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27366.4|27359.4|27408.9|27401.9|27331.4|27324.4|5839
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27433.9|27426.9|27451.4|27444.4|27346.4|27339.4|4350
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27291.4|27284.4|27466.4|27459.4|27281.4|27274.4|1754
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27328.9|27321.9|27333.9|27326.9|27276.4|27269.4|1183
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27286.4|27279.4|27341.4|27334.4|27241.4|27234.4|1150
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27236.4|27229.4|27301.4|27294.4|27231.4|27224.4|995
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27146.4|27139.4|27241.4|27234.4|27143.9|27136.9|1392
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27181.4|27174.4|27191.4|27184.4|27141.4|27134.4|1317
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27036.4|27029.4|27206.4|27199.4|27036.4|27029.4|2335
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27076.4|27069.4|27116.4|27109.4|27003.9|26996.9|2313
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27136.4|27129.4|27161.4|27154.4|27061.4|27054.4|2605
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27076.4|27069.4|27156.4|27149.4|27056.4|27049.4|1092
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27111.4|27104.4|27163.9|27156.9|27068.9|27061.9|1024
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27201.4|27194.4|27238.9|27231.9|26991.4|26984.4|3618
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27111.4|27104.4|27251.4|27244.4|27078.9|27071.9|2793
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27075.4|27060.4|27136.4|27129.4|27073.9|27060.4|476
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27091.6|27061.6|27092.6|27067.9|27072.9|27055.5|15404
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27105.4|27090.4|27115.4|27100.4|27088.6|27058.6|91
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|26978.9|26971.9|27110.4|27095.4|26961.4|26954.4|16803
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26856.4|26849.4|26981.4|26974.4|26811.4|26804.4|8337
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26831.4|26824.4|26916.4|26909.4|26808.9|26801.9|4618
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26891.4|26884.4|26911.4|26904.4|26791.4|26784.4|2115
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26861.6|26854.6|26901.6|26894.6|26851.6|26844.6|1702
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26936.6|26929.6|26941.6|26934.6|26841.6|26834.6|2669
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26911.6|26904.6|26944.1|26937.1|26884.1|26877.1|4269
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26966.6|26959.6|26974.1|26967.1|26876.6|26869.6|4949
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26949.1|26942.1|26999.1|26992.1|26936.6|26929.6|1476
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|27041.6|27034.6|27044.1|27037.1|26919.1|26912.1|1828
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27081.6|27074.6|27084.1|27077.1|27014.1|27007.1|902
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27101.6|27094.6|27116.6|27109.6|27076.6|27069.6|943
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27091.6|27084.6|27216.6|27209.6|27056.6|27049.6|3571
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|26996.6|26989.6|27099.1|27092.1|26981.6|26974.6|1035
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|27031.6|27024.6|27076.6|27069.6|26964.1|26957.1|1912
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26936.6|26929.6|27056.6|27049.6|26896.6|26889.6|2331
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26911.6|26904.6|26976.6|26969.6|26871.6|26864.6|2022
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26931.6|26924.6|26951.6|26944.6|26886.6|26879.6|1011
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|27071.6|27064.6|27079.1|27072.1|26924.1|26917.1|1404
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27166.6|27159.6|27171.6|27164.6|27036.6|27029.6|1516
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27061.6|27054.6|27221.6|27214.6|27056.6|27049.6|3156
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27040.6|27025.6|27079.1|27072.1|27026.6|27019.6|382
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27065.6|27035.6|27069|27039|27033.1|27016.8|12280
1649368800000|2022-04-07 22:00:00|27066|27036|27058.1|27043.1|27072.3|27055.6|27035.6|27020.6|110
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27124.1|27117.1|27191.6|27184.6|27055.6|27040.6|2243
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|26981.6|26974.6|27196.6|27189.6|26934.1|26927.1|6586
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26771.6|26764.6|27001.6|26994.6|26766.6|26759.6|4255
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26881.6|26874.6|26891.6|26884.6|26766.6|26759.6|1788
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26911.6|26904.6|26924.1|26917.1|26849.1|26842.1|1865
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26916.6|26909.6|26926.6|26919.6|26856.6|26849.6|1533
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26976.6|26969.6|26976.6|26969.6|26896.6|26889.6|4360
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|27079.1|27072.1|27091.6|27084.6|26961.6|26954.6|3172
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27146.6|27139.6|27151.6|27144.6|27049.1|27042.1|1595
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27091.6|27084.6|27181.6|27174.6|27081.6|27074.6|1538
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27136.6|27129.6|27141.6|27134.6|27056.6|27049.6|2664
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27111.6|27104.6|27139.1|27132.1|27066.6|27059.6|921
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27116.6|27109.6|27136.6|27129.6|27101.6|27094.6|561
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27071.6|27064.6|27121.6|27114.6|27066.6|27059.6|591
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27011.6|27004.6|27071.6|27064.6|26994.1|26987.1|2562
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27146.6|27139.6|27146.6|27139.6|27001.6|26994.6|2502
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27091.6|27084.6|27166.6|27159.6|27084.1|27077.1|2296
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27106.6|27099.6|27124.1|27117.1|27069.1|27062.1|932
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27046.6|27039.6|27111.6|27104.6|27026.6|27019.6|775
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27041.6|27034.6|27071.6|27064.6|26994.1|26987.1|887
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27006.6|26999.6|27081.6|27074.6|26966.6|26959.6|1698
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27020.6|26990.6|27036.6|27029.6|26986.6|26979.6|412
1649628000000|2022-04-10 22:00:00|27030.3|27015.3|27015.3|27000.3|27042.8|27027.8|26995.3|26980.3|218
1649631600000|2022-04-10 23:00:00|27017.8|27002.8|26888.8|26881.8|27020.3|27005.3|26881.3|26874.3|12612
1649635200000|2022-04-11 00:00:00|26863.8|26856.8|26931.3|26924.3|26941.3|26934.3|26766.3|26759.3|4707
1649638800000|2022-04-11 01:00:00|26936.3|26929.3|26841.3|26834.3|27006.3|26999.3|26811.3|26804.3|4792
1649642400000|2022-04-11 02:00:00|26838.8|26831.8|26801.3|26794.3|26868.8|26861.8|26776.3|26769.3|1958
1649646000000|2022-04-11 03:00:00|26806.3|26799.3|26751.3|26744.3|26841.3|26834.3|26718.8|26711.8|2297
1649649600000|2022-04-11 04:00:00|26756.3|26749.3|26753.8|26746.8|26796.3|26789.3|26748.8|26741.8|1600
1649653200000|2022-04-11 05:00:00|26756.3|26749.3|26826.3|26819.3|26826.3|26819.3|26746.3|26739.3|3451
1649656800000|2022-04-11 06:00:00|26816.3|26809.3|26831.3|26824.3|26871.3|26864.3|26781.3|26774.3|2682
1649660400000|2022-04-11 07:00:00|26838.8|26831.8|26901.3|26894.3|26941.3|26934.3|26768.8|26761.8|2707
1649664000000|2022-04-11 08:00:00|26906.3|26899.3|26831.3|26824.3|26928.8|26921.8|26781.3|26774.3|1499
1649667600000|2022-04-11 09:00:00|26833.8|26826.8|26901.3|26894.3|26916.3|26909.3|26821.3|26814.3|978
1649671200000|2022-04-11 10:00:00|26906.3|26899.3|26966.3|26959.3|26966.3|26959.3|26876.3|26869.3|1171
1649674800000|2022-04-11 11:00:00|26963.8|26956.8|26906.3|26899.3|26976.3|26969.3|26896.3|26889.3|1561
1649678400000|2022-04-11 12:00:00|26908.8|26901.8|26883.8|26876.8|26926.3|26919.3|26866.3|26859.3|1228
1649682000000|2022-04-11 13:00:00|26886.3|26879.3|26956.3|26949.3|26961.3|26954.3|26843.8|26836.8|2314
1649685600000|2022-04-11 14:00:00|26951.3|26944.3|26876.3|26869.3|26971.3|26964.3|26866.3|26859.3|1902
1649689200000|2022-04-11 15:00:00|26871.3|26864.3|26881.3|26874.3|26896.3|26889.3|26831.3|26824.3|1294
1649692800000|2022-04-11 16:00:00|26876.3|26869.3|26856.3|26849.3|26886.3|26879.3|26836.3|26829.3|848
1649696400000|2022-04-11 17:00:00|26861.3|26854.3|26881.3|26874.3|26898.8|26891.8|26856.3|26849.3|680
1649700000000|2022-04-11 18:00:00|26886.3|26879.3|26888.8|26881.8|26911.3|26904.3|26833.8|26826.8|1102
1649703600000|2022-04-11 19:00:00|26891.3|26884.3|26736.3|26729.3|26916.3|26909.3|26716.3|26709.3|1766
1649707200000|2022-04-11 20:00:00|26741.3|26734.3|26727.8|26712.8|26746.3|26739.3|26716.3|26709.3|521
1649710800000|2022-04-11 21:00:00|26730.3|26715.3|26722.6|26692.6|26740.3|26725.3|26722.1|26692.1|15310
1649714400000|2022-04-11 22:00:00|26727.2|26697.2|26735.3|26720.3|26755.3|26740.3|26725.3|26696.1|80
1649718000000|2022-04-11 23:00:00|26740.3|26725.3|26576.3|26569.3|26740.3|26725.3|26531.3|26524.3|14581
1649721600000|2022-04-12 00:00:00|26563.8|26556.8|26541.3|26534.3|26681.3|26674.3|26518.8|26511.8|5782
1649725200000|2022-04-12 01:00:00|26538.8|26531.8|26431.3|26424.3|26561.3|26554.3|26406.3|26399.3|3732
1649728800000|2022-04-12 02:00:00|26433.8|26426.8|26476.3|26469.3|26486.3|26479.3|26406.3|26399.3|2238
1649732400000|2022-04-12 03:00:00|26478.8|26471.8|26401.3|26394.3|26486.3|26479.3|26396.3|26389.3|1732
1649736000000|2022-04-12 04:00:00|26398.8|26391.8|26326.3|26319.3|26411.3|26404.3|26311.3|26304.3|3384
1649739600000|2022-04-12 05:00:00|26331.3|26324.3|26346.3|26339.3|26391.3|26384.3|26303.8|26296.8|5995
1649743200000|2022-04-12 06:00:00|26341.3|26334.3|26373.8|26366.8|26388.8|26381.8|26261.3|26254.3|4660
1649746800000|2022-04-12 07:00:00|26371.3|26364.3|26356.3|26349.3|26373.8|26366.8|26246.3|26239.3|2456
1649750400000|2022-04-12 08:00:00|26351.3|26344.3|26446.3|26439.3|26476.3|26469.3|26336.3|26329.3|1957
1649754000000|2022-04-12 09:00:00|26448.8|26441.8|26466.3|26459.3|26481.3|26474.3|26431.3|26424.3|925
1649757600000|2022-04-12 10:00:00|26463.8|26456.8|26481.3|26474.3|26511.3|26504.3|26456.3|26449.3|808
1649761200000|2022-04-12 11:00:00|26483.8|26476.8|26471.3|26464.3|26491.3|26484.3|26431.3|26424.3|616
1649764800000|2022-04-12 12:00:00|26473.8|26466.8|26626.3|26619.3|26656.3|26649.3|26461.3|26454.3|3177
1649768400000|2022-04-12 13:00:00|26628.8|26621.8|26616.3|26609.3|26636.3|26629.3|26471.3|26464.3|3453
1649772000000|2022-04-12 14:00:00|26621.3|26614.3|26486.3|26479.3|26623.8|26616.8|26451.3|26444.3|2518
1649775600000|2022-04-12 15:00:00|26483.8|26476.8|26533.8|26526.8|26578.8|26571.8|26466.3|26459.3|1947
1649779200000|2022-04-12 16:00:00|26536.3|26529.3|26481.3|26474.3|26536.3|26529.3|26408.8|26401.8|1301
1649782800000|2022-04-12 17:00:00|26483.8|26476.8|26391.3|26384.3|26526.3|26519.3|26373.8|26366.8|1228
1649786400000|2022-04-12 18:00:00|26388.8|26381.8|26348.8|26341.8|26413.8|26406.8|26308.8|26301.8|900
1649790000000|2022-04-12 19:00:00|26346.3|26339.3|26298.8|26291.8|26356.3|26349.3|26256.3|26249.3|1992
1649793600000|2022-04-12 20:00:00|26296.3|26289.3|26322.8|26307.8|26341.3|26334.3|26293.8|26286.8|474
1649797200000|2022-04-12 21:00:00|26320.3|26305.3|26330.3|26300.3|26355.3|26340.3|26315.3|26297.3|13714
1649800800000|2022-04-12 22:00:00|26335.9|26305.9|26350.3|26335.3|26355.3|26340.3|26320.3|26302.2|50
1649804400000|2022-04-12 23:00:00|26352.8|26337.8|26408.8|26401.8|26461.3|26454.3|26343.8|26336.8|18180
1649808000000|2022-04-13 00:00:00|26411.3|26404.3|26648.8|26641.8|26656.3|26649.3|26386.3|26379.3|5724
1649811600000|2022-04-13 01:00:00|26646.3|26639.3|26706.3|26699.3|26731.3|26724.3|26566.3|26559.3|4815
1649815200000|2022-04-13 02:00:00|26708.8|26701.8|26771.3|26764.3|26801.3|26794.3|26701.3|26694.3|2928
1649818800000|2022-04-13 03:00:00|26768.8|26761.8|26796.3|26789.3|26811.3|26804.3|26751.3|26744.3|2364
1649822400000|2022-04-13 04:00:00|26798.8|26791.8|26736.3|26729.3|26836.3|26829.3|26716.3|26709.3|3870
1649826000000|2022-04-13 05:00:00|26726.3|26719.3|26856.3|26849.3|26886.3|26879.3|26721.3|26714.3|6752
1649829600000|2022-04-13 06:00:00|26858.8|26851.8|26841.3|26834.3|26911.3|26904.3|26833.8|26826.8|5718
1649833200000|2022-04-13 07:00:00|26836.3|26829.3|26801.3|26794.3|26878.8|26871.8|26781.3|26774.3|2397
1649836800000|2022-04-13 08:00:00|26798.8|26791.8|26821.3|26814.3|26871.3|26864.3|26788.8|26781.8|1455
1649840400000|2022-04-13 09:00:00|26823.8|26816.8|26731.3|26724.3|26836.3|26829.3|26726.3|26719.3|1155
1649844000000|2022-04-13 10:00:00|26728.8|26721.8|26771.3|26764.3|26776.3|26769.3|26721.3|26714.3|639
1649847600000|2022-04-13 11:00:00|26776.3|26769.3|26676.3|26669.3|26811.3|26804.3|26671.3|26664.3|1333
1649851200000|2022-04-13 12:00:00|26678.8|26671.8|26666.3|26659.3|26708.8|26701.8|26661.3|26654.3|1224
1649854800000|2022-04-13 13:00:00|26671.3|26664.3|26806.3|26799.3|26841.3|26834.3|26661.3|26654.3|3807
1649858400000|2022-04-13 14:00:00|26808.8|26801.8|26826.3|26819.3|26846.3|26839.3|26761.3|26754.3|1507
1649862000000|2022-04-13 15:00:00|26823.8|26816.8|26871.3|26864.3|26926.3|26919.3|26821.3|26814.3|1568
1649865600000|2022-04-13 16:00:00|26868.8|26861.8|26906.3|26899.3|26921.3|26914.3|26831.3|26824.3|1305
1649869200000|2022-04-13 17:00:00|26901.3|26894.3|26891.3|26884.3|26926.3|26919.3|26858.8|26851.8|557
1649872800000|2022-04-13 18:00:00|26888.8|26881.8|26916.3|26909.3|26926.3|26919.3|26871.3|26864.3|464
1649876400000|2022-04-13 19:00:00|26918.8|26911.8|26956.3|26949.3|26991.3|26984.3|26891.3|26884.3|1879
1649880000000|2022-04-13 20:00:00|26951.3|26944.3|26935.3|26920.3|26956.3|26949.3|26926.3|26917.8|364
1649883600000|2022-04-13 21:00:00|26937.8|26922.8|26945.4|26915.4|26950.3|26935.3|26915.3|26900.3|10501
1649887200000|2022-04-13 22:00:00|26942.9|26912.9|26968.3|26953.3|26970.3|26955.3|26937.8|26908.9|57
1649890800000|2022-04-13 23:00:00|26965.8|26950.8|26924.3|26917.3|26965.8|26950.8|26861.8|26854.8|17956
1649894400000|2022-04-14 00:00:00|26936.8|26929.8|27176.8|27169.8|27196.8|27189.8|26896.8|26889.8|7148
1649898000000|2022-04-14 01:00:00|27179.3|27172.3|27171.8|27164.8|27181.8|27174.8|27101.8|27094.8|2501
1649901600000|2022-04-14 02:00:00|27174.3|27167.3|27186.8|27179.8|27206.8|27199.8|27164.3|27157.3|1361
1649905200000|2022-04-14 03:00:00|27184.3|27177.3|27141.8|27134.8|27191.8|27184.8|27101.8|27094.8|1573
1649908800000|2022-04-14 04:00:00|27144.3|27137.3|27156.8|27149.8|27181.8|27174.8|27136.8|27129.8|1633
1649912400000|2022-04-14 05:00:00|27151.8|27144.8|27166.8|27159.8|27191.8|27184.8|27141.8|27134.8|3347
1649916000000|2022-04-14 06:00:00|27176.8|27169.8|27156.8|27149.8|27216.8|27209.8|27154.3|27147.3|3551
1649919600000|2022-04-14 07:00:00|27159.3|27152.3|27139.3|27132.3|27171.8|27164.8|27111.8|27104.8|1493
1649923200000|2022-04-14 08:00:00|27141.8|27134.8|27141.8|27134.8|27156.8|27149.8|27111.8|27104.8|710
1649926800000|2022-04-14 09:00:00|27139.3|27132.3|27151.8|27144.8|27156.8|27149.8|27109.3|27102.3|617
1649930400000|2022-04-14 10:00:00|27149.3|27142.3|27146.8|27139.8|27181.8|27174.8|27129.3|27122.3|464
1649934000000|2022-04-14 11:00:00|27149.3|27142.3|27146.8|27139.8|27191.8|27184.8|27136.8|27129.8|1107
1649937600000|2022-04-14 12:00:00|27144.3|27137.3|27164.3|27157.3|27191.8|27184.8|27141.8|27134.8|1107
1649941200000|2022-04-14 13:00:00|27166.8|27159.8|27184.3|27177.3|27316.8|27309.8|27156.8|27149.8|3282
1649944800000|2022-04-14 14:00:00|27186.8|27179.8|27111.8|27104.8|27224.3|27217.3|27081.8|27074.8|2056
1649948400000|2022-04-14 15:00:00|27106.8|27099.8|27001.8|26994.8|27159.3|27152.3|26996.8|26989.8|2337
1649952000000|2022-04-14 16:00:00|26999.3|26992.3|26981.8|26974.8|27034.3|27027.3|26951.8|26944.8|1216
1649955600000|2022-04-14 17:00:00|26984.3|26977.3|27039.3|27032.3|27041.8|27034.8|26961.8|26954.8|788
1649959200000|2022-04-14 18:00:00|27036.8|27029.8|26961.8|26954.8|27071.8|27064.8|26956.8|26949.8|1169
1649962800000|2022-04-14 19:00:00|26959.3|26952.3|26931.8|26924.8|26986.8|26979.8|26911.8|26904.8|1566
1649966400000|2022-04-14 20:00:00|26929.3|26922.3|26938.3|26923.3|26941.8|26934.8|26901.8|26894.8|407
1649970000000|2022-04-14 21:00:00|26940.8|26925.8|26938.3|26923.3|26948.3|26933.3|26918.3|26903.3|4
1649977200000|2022-04-14 23:00:00|26869.3|26862.3|26849.3|26842.3|26911.8|26904.8|26821.8|26814.8|1183
1649980800000|2022-04-15 00:00:00|26851.8|26844.8|27156.8|27149.8|27186.8|27179.8|26779.3|26772.3|7266
1649984400000|2022-04-15 01:00:00|27161.8|27154.8|27089.3|27082.3|27211.8|27204.8|27076.8|27069.8|3024
1649988000000|2022-04-15 02:00:00|27091.8|27084.8|27061.8|27054.8|27109.3|27102.3|26946.8|26939.8|2245
1649991600000|2022-04-15 03:00:00|27059.3|27052.3|27114.3|27107.3|27131.8|27124.8|27001.8|26994.8|1578
1649995200000|2022-04-15 04:00:00|27116.8|27109.8|27071.8|27064.8|27116.8|27109.8|27071.8|27064.8|1084
1649998800000|2022-04-15 05:00:00|27074.3|27067.3|27096.8|27089.8|27111.8|27104.8|27061.8|27054.8|2190
1650002400000|2022-04-15 06:00:00|27106.8|27099.8|27139.3|27132.3|27176.8|27169.8|27056.8|27049.8|1353
1650006000000|2022-04-15 07:00:00|27136.8|27129.8|27101.8|27094.8|27149.3|27142.3|27096.8|27089.8|204
1650009600000|2022-04-15 08:00:00|27104.3|27097.3|27101.8|27094.8|27116.8|27109.8|27101.8|27094.8|65
1650013200000|2022-04-15 09:00:00|27104.3|27097.3|27111.8|27104.8|27116.8|27109.8|27101.8|27094.8|28
1650016800000|2022-04-15 10:00:00|27109.3|27102.3|27111.8|27104.8|27114.3|27107.3|27104.3|27097.3|25
1650020400000|2022-04-15 11:00:00|27109.3|27102.3|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|28
1650024000000|2022-04-15 12:00:00|27099.3|27092.3|27106.8|27099.8|27111.8|27104.8|27096.8|27089.8|44
1650027600000|2022-04-15 13:00:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27101.8|27094.8|35
1650031200000|2022-04-15 14:00:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|4
1650034800000|2022-04-15 15:00:00|27106.8|27099.8|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|21
1650038400000|2022-04-15 16:00:00|27104.3|27097.3|27109.3|27102.3|27114.3|27107.3|27101.8|27094.8|21
1650042000000|2022-04-15 17:00:00|27111.8|27104.8|27069.3|27062.3|27111.8|27104.8|27056.8|27049.8|106
1650045600000|2022-04-15 18:00:00|27071.8|27064.8|27026.8|27019.8|27071.8|27064.8|27026.8|27019.8|65
1650049200000|2022-04-15 19:00:00|27029.3|27022.3|27049.3|27042.3|27064.3|27057.3|26851.8|26844.8|1226
1650052800000|2022-04-15 20:00:00|27046.8|27039.8|27050.8|27035.8|27099.3|27092.3|27006.8|26999.8|227
1650232800000|2022-04-17 22:00:00|26928.3|26913.3|26940.8|26925.8|26940.8|26925.8|26895.8|26880.8|413
1650236400000|2022-04-17 23:00:00|26938.3|26923.3|26801.8|26794.8|26940.8|26925.8|26776.8|26769.8|3910
1650240000000|2022-04-18 00:00:00|26799.3|26792.3|26696.8|26689.8|26851.8|26844.8|26686.8|26679.8|5643
1650243600000|2022-04-18 01:00:00|26691.8|26684.8|26586.8|26579.8|26711.8|26704.8|26566.8|26559.8|4367
1650247200000|2022-04-18 02:00:00|26589.3|26582.3|26636.9|26629.9|26636.9|26629.9|26566.9|26559.9|2240
1650250800000|2022-04-18 03:00:00|26631.9|26624.9|26699.4|26692.4|26716.9|26709.9|26606.9|26599.9|1623
1650254400000|2022-04-18 04:00:00|26696.9|26689.9|26736.9|26729.9|26751.9|26744.9|26676.9|26669.9|1868
1650258000000|2022-04-18 05:00:00|26739.4|26732.4|26786.9|26779.9|26806.9|26799.9|26724.4|26717.4|2691
1650261600000|2022-04-18 06:00:00|26781.9|26774.9|26761.9|26754.9|26786.9|26779.9|26751.9|26744.9|2082
1650265200000|2022-04-18 07:00:00|26759.4|26752.4|26721.9|26714.9|26759.4|26752.4|26666.9|26659.9|717
1650268800000|2022-04-18 08:00:00|26726.9|26719.9|26746.9|26739.9|26799.4|26792.4|26726.9|26719.9|814
1650272400000|2022-04-18 09:00:00|26744.4|26737.4|26731.9|26724.9|26751.9|26744.9|26699.4|26692.4|362
1650276000000|2022-04-18 10:00:00|26729.4|26722.4|26756.9|26749.9|26771.9|26764.9|26729.4|26722.4|199
1650279600000|2022-04-18 11:00:00|26761.9|26754.9|26766.9|26759.9|26886.9|26879.9|26756.9|26749.9|1428
1650283200000|2022-04-18 12:00:00|26769.4|26762.4|26761.9|26754.9|26784.4|26777.4|26746.9|26739.9|394
1650286800000|2022-04-18 13:00:00|26764.4|26757.4|26816.9|26809.9|26911.9|26904.9|26754.4|26747.4|2466
1650290400000|2022-04-18 14:00:00|26814.4|26807.4|26906.9|26899.9|26944.4|26937.4|26786.9|26779.9|2046
1650294000000|2022-04-18 15:00:00|26901.9|26894.9|26859.4|26852.4|26931.9|26924.9|26816.9|26809.9|1406
1650297600000|2022-04-18 16:00:00|26856.9|26849.9|26839.4|26832.4|26861.9|26854.9|26791.9|26784.9|624
1650301200000|2022-04-18 17:00:00|26841.9|26834.9|27006.9|26999.9|27016.9|27009.9|26821.9|26814.9|1724
1650304800000|2022-04-18 18:00:00|27011.9|27004.9|26959.4|26952.4|27031.9|27024.9|26956.9|26949.9|1059
1650308400000|2022-04-18 19:00:00|26956.9|26949.9|26856.9|26849.9|26969.4|26962.4|26774.4|26767.4|2069
1650312000000|2022-04-18 20:00:00|26859.4|26852.4|26925.9|26910.9|26976.9|26969.9|26856.9|26849.9|1070
1650315600000|2022-04-18 21:00:00|26928.4|26913.4|26938.3|26908.3|26960.9|26945.9|26920.9|26902.2|10760
1650319200000|2022-04-18 22:00:00|26942.5|26912.5|26963.4|26948.4|26973.4|26958.4|26920.9|26901.6|87
1650322800000|2022-04-18 23:00:00|26955.9|26940.9|27091.9|27084.9|27109.4|27102.4|26931.9|26924.9|14106
1650326400000|2022-04-19 00:00:00|27109.4|27102.4|26816.9|26809.9|27111.9|27104.9|26811.9|26804.9|6179
1650330000000|2022-04-19 01:00:00|26811.9|26804.9|26866.9|26859.9|26931.9|26924.9|26771.9|26764.9|4043
1650333600000|2022-04-19 02:00:00|26869.4|26862.4|26881.9|26874.9|26896.9|26889.9|26816.9|26809.9|1967
1650337200000|2022-04-19 03:00:00|26884.4|26877.4|26956.9|26949.9|26976.9|26969.9|26871.9|26864.9|2162
1650340800000|2022-04-19 04:00:00|26959.4|26952.4|26986.9|26979.9|26991.9|26984.9|26951.9|26944.9|1836
1650344400000|2022-04-19 05:00:00|26989.4|26982.4|26996.9|26989.9|27021.9|27014.9|26961.9|26954.9|3451
1650348000000|2022-04-19 06:00:00|26991.9|26984.9|27014.4|27007.4|27079.4|27072.4|26971.9|26964.9|3744
1650351600000|2022-04-19 07:00:00|27011.9|27004.9|26991.9|26984.9|27014.4|27007.4|26896.9|26889.9|1795
1650355200000|2022-04-19 08:00:00|26989.4|26982.4|26951.9|26944.9|27066.9|27059.9|26941.9|26934.9|1059
1650358800000|2022-04-19 09:00:00|26946.9|26939.9|26904.4|26897.4|26956.9|26949.9|26866.9|26859.9|1104
1650362400000|2022-04-19 10:00:00|26901.9|26894.9|26941.9|26934.9|26941.9|26934.9|26896.9|26889.9|425
1650366000000|2022-04-19 11:00:00|26939.4|26932.4|26951.9|26944.9|26961.9|26954.9|26916.9|26909.9|627
1650369600000|2022-04-19 12:00:00|26954.4|26947.4|26906.9|26899.9|26969.4|26962.4|26906.9|26899.9|978
1650373200000|2022-04-19 13:00:00|26911.9|26904.9|27051.9|27044.9|27056.9|27049.9|26881.9|26874.9|2643
1650376800000|2022-04-19 14:00:00|27054.4|27047.4|27141.9|27134.9|27166.9|27159.9|27031.9|27024.9|2945
1650380400000|2022-04-19 15:00:00|27136.9|27129.9|27131.9|27124.9|27161.9|27154.9|27099.4|27092.4|1536
1650384000000|2022-04-19 16:00:00|27129.4|27122.4|27151.9|27144.9|27171.9|27164.9|27121.9|27114.9|1059
1650387600000|2022-04-19 17:00:00|27149.4|27142.4|27166.9|27159.9|27181.9|27174.9|27116.9|27109.9|782
1650391200000|2022-04-19 18:00:00|27164.4|27157.4|27154.4|27147.4|27171.9|27164.9|27116.9|27109.9|852
1650394800000|2022-04-19 19:00:00|27151.9|27144.9|27266.9|27259.9|27276.9|27269.9|27141.9|27134.9|2169
1650398400000|2022-04-19 20:00:00|27271.9|27264.9|27220.9|27205.9|27271.9|27264.9|27176.9|27169.9|724
1650402000000|2022-04-19 21:00:00|27218.4|27203.4|27230.2|27200.2|27240.9|27225.9|27195.9|27180.9|10577
1650405600000|2022-04-19 22:00:00|27232.6|27202.6|27263.4|27248.4|27263.4|27248.4|27195.9|27180.9|149
1650409200000|2022-04-19 23:00:00|27255.9|27240.9|27239.4|27232.4|27296.9|27289.9|27186.9|27179.9|16657
1650412800000|2022-04-20 00:00:00|27234.4|27227.4|27351.9|27344.9|27381.9|27374.9|27111.9|27104.9|7829
1650416400000|2022-04-20 01:00:00|27354.4|27347.4|27086.9|27079.9|27394.4|27387.4|27061.9|27054.9|7535
1650420000000|2022-04-20 02:00:00|27089.4|27082.4|27166.9|27159.9|27166.9|27159.9|27076.9|27069.9|2474
1650423600000|2022-04-20 03:00:00|27169.4|27162.4|27166.9|27159.9|27191.9|27184.9|27111.9|27104.9|1911
1650427200000|2022-04-20 04:00:00|27169.4|27162.4|27251.9|27244.9|27256.9|27249.9|27141.9|27134.9|1912
1650430800000|2022-04-20 05:00:00|27249.4|27242.4|27226.9|27219.9|27261.9|27254.9|27186.9|27179.9|2943
1650434400000|2022-04-20 06:00:00|27229.4|27222.4|27194.4|27187.4|27231.9|27224.9|27159.4|27152.4|2268
1650438000000|2022-04-20 07:00:00|27199.4|27192.4|27199.4|27192.4|27246.9|27239.9|27136.9|27129.9|1201
1650441600000|2022-04-20 08:00:00|27196.9|27189.9|27216.9|27209.9|27221.9|27214.9|27161.9|27154.9|872
1650445200000|2022-04-20 09:00:00|27221.9|27214.9|27259.4|27252.4|27271.9|27264.9|27201.9|27194.9|1631
1650448800000|2022-04-20 10:00:00|27256.9|27249.9|27246.9|27239.9|27266.9|27259.9|27231.9|27224.9|1203
1650452400000|2022-04-20 11:00:00|27244.4|27237.4|27319.4|27312.4|27321.9|27314.9|27231.9|27224.9|1423
1650456000000|2022-04-20 12:00:00|27316.9|27309.9|27341.9|27334.9|27349.4|27342.4|27291.9|27284.9|761
1650459600000|2022-04-20 13:00:00|27336.9|27329.9|27246.9|27239.9|27341.9|27334.9|27231.9|27224.9|2831
1650463200000|2022-04-20 14:00:00|27244.4|27237.4|27271.9|27264.9|27296.9|27289.9|27201.9|27194.9|1924
1650466800000|2022-04-20 15:00:00|27266.9|27259.9|27219.4|27212.4|27266.9|27259.9|27181.9|27174.9|1428
1650470400000|2022-04-20 16:00:00|27221.9|27214.9|27244.4|27237.4|27246.9|27239.9|27171.9|27164.9|823
1650474000000|2022-04-20 17:00:00|27246.9|27239.9|27246.9|27239.9|27271.9|27264.9|27214.4|27207.4|749
1650477600000|2022-04-20 18:00:00|27244.4|27237.4|27121.9|27114.9|27256.9|27249.9|27086.9|27079.9|1155
1650481200000|2022-04-20 19:00:00|27119.4|27112.4|27181.9|27174.9|27226.9|27219.9|27116.9|27109.9|1459
1650484800000|2022-04-20 20:00:00|27176.9|27169.9|27238.4|27223.4|27246.9|27239.9|27176.9|27169.9|350
1650488400000|2022-04-20 21:00:00|27240.9|27225.9|27286.2|27256.2|27335.3|27305.3|27238.4|27213.9|11529
1650492000000|2022-04-20 22:00:00|27281.5|27251.5|27243.4|27228.4|27284.7|27260.9|27238.4|27223.4|129
1650495600000|2022-04-20 23:00:00|27240.9|27225.9|27259.4|27252.4|27316.9|27309.9|27230.9|27215.9|14072
1650499200000|2022-04-21 00:00:00|27246.9|27239.9|27461.9|27454.9|27476.9|27469.9|27244.4|27237.4|5436
1650502800000|2022-04-21 01:00:00|27459.4|27452.4|27526.9|27519.9|27544.4|27537.4|27426.9|27419.9|2963
1650506400000|2022-04-21 02:00:00|27529.4|27522.4|27536.9|27529.9|27579.4|27572.4|27521.9|27514.9|2126
1650510000000|2022-04-21 03:00:00|27541.9|27534.9|27476.9|27469.9|27566.9|27559.9|27464.4|27457.4|1834
1650513600000|2022-04-21 04:00:00|27479.4|27472.4|27536.9|27529.9|27561.9|27554.9|27461.9|27454.9|2013
1650517200000|2022-04-21 05:00:00|27539.4|27532.4|27531.9|27524.9|27581.9|27574.9|27511.9|27504.9|4429
1650520800000|2022-04-21 06:00:00|27546.9|27539.9|27519.4|27512.4|27569.4|27562.4|27471.9|27464.9|3845
1650524400000|2022-04-21 07:00:00|27521.9|27514.9|27619.4|27612.4|27631.9|27624.9|27489.4|27482.4|1302
1650528000000|2022-04-21 08:00:00|27616.9|27609.9|27666.9|27659.9|27684.4|27677.4|27611.9|27604.9|1793
1650531600000|2022-04-21 09:00:00|27664.4|27657.4|27666.9|27659.9|27696.9|27689.9|27641.9|27634.9|761
1650535200000|2022-04-21 10:00:00|27661.9|27654.9|27711.9|27704.9|27711.9|27704.9|27656.9|27649.9|757
1650538800000|2022-04-21 11:00:00|27706.9|27699.9|27721.9|27714.9|27736.9|27729.9|27686.9|27679.9|756
1650542400000|2022-04-21 12:00:00|27719.4|27712.4|27721.9|27714.9|27731.9|27724.9|27701.9|27694.9|643
1650546000000|2022-04-21 13:00:00|27716.9|27709.9|27671.9|27664.9|27761.9|27754.9|27664.4|27657.4|2494
1650549600000|2022-04-21 14:00:00|27674.4|27667.4|27621.9|27614.9|27676.9|27669.9|27599.4|27592.4|2421
1650553200000|2022-04-21 15:00:00|27619.4|27612.4|27476.9|27469.9|27631.9|27624.9|27476.9|27469.9|2503
1650556800000|2022-04-21 16:00:00|27479.4|27472.4|27366.9|27359.9|27496.9|27489.9|27361.9|27354.9|2154
1650560400000|2022-04-21 17:00:00|27361.9|27354.9|27291.9|27284.9|27409.4|27402.4|27276.9|27269.9|2218
1650564000000|2022-04-21 18:00:00|27289.4|27282.4|27206.9|27199.9|27341.9|27334.9|27184.4|27177.4|2244
1650567600000|2022-04-21 19:00:00|27209.4|27202.4|27156.9|27149.9|27226.9|27219.9|27136.9|27129.9|2682
1650571200000|2022-04-21 20:00:00|27159.4|27152.4|27150.9|27135.9|27171.9|27164.9|27134.4|27125.9|696
1650574800000|2022-04-21 21:00:00|27148.4|27133.4|27161.5|27131.5|27165.9|27150.9|27135.9|27119.2|12662
1650578400000|2022-04-21 22:00:00|27166.9|27136.9|27125.9|27110.9|27171.3|27141.3|27123.4|27108.4|143
1650582000000|2022-04-21 23:00:00|27120.9|27105.9|27109.4|27102.4|27169.4|27162.4|27051.9|27044.9|2107
1650585600000|2022-04-22 00:00:00|27116.9|27109.9|26966.9|26959.9|27131.9|27124.9|26896.9|26889.9|8537
1650589200000|2022-04-22 01:00:00|26961.9|26954.9|27001.9|26994.9|27071.9|27064.9|26916.9|26909.9|4987
1650592800000|2022-04-22 02:00:00|27004.4|26997.4|27041.9|27034.9|27056.9|27049.9|26981.9|26974.9|2193
1650596400000|2022-04-22 03:00:00|27044.4|27037.4|27061.9|27054.9|27076.9|27069.9|27001.9|26994.9|1554
1650600000000|2022-04-22 04:00:00|27066.9|27059.9|27071.9|27064.9|27081.9|27074.9|27014.4|27007.4|1879
1650603600000|2022-04-22 05:00:00|27069.4|27062.4|27101.9|27094.9|27181.9|27174.9|27061.9|27054.9|4637
1650607200000|2022-04-22 06:00:00|27106.9|27099.9|27089.4|27082.4|27116.9|27109.9|27069.4|27062.4|2927
1650610800000|2022-04-22 07:00:00|27091.9|27084.9|27201.9|27194.9|27201.9|27194.9|27061.9|27054.9|2202
1650614400000|2022-04-22 08:00:00|27199.4|27192.4|27171.9|27164.9|27236.9|27229.9|27164.4|27157.4|1413
1650618000000|2022-04-22 09:00:00|27176.9|27169.9|27096.9|27089.9|27216.9|27209.9|27096.9|27089.9|1283
1650621600000|2022-04-22 10:00:00|27091.9|27084.9|27111.9|27104.9|27121.9|27114.9|27066.9|27059.9|947
1650625200000|2022-04-22 11:00:00|27109.4|27102.4|27181.9|27174.9|27191.9|27184.9|27106.9|27099.9|1098
1650628800000|2022-04-22 12:00:00|27179.4|27172.4|27171.9|27164.9|27201.9|27194.9|27154.4|27147.4|1091
1650632400000|2022-04-22 13:00:00|27166.9|27159.9|27091.9|27084.9|27211.9|27204.9|27034.4|27027.4|3109
1650636000000|2022-04-22 14:00:00|27086.9|27079.9|26966.9|26959.9|27191.9|27184.9|26959.4|26952.4|4625
1650639600000|2022-04-22 15:00:00|26964.4|26957.4|26931.9|26924.9|27069.4|27062.4|26921.9|26914.9|2497
1650643200000|2022-04-22 16:00:00|26926.9|26919.9|26941.9|26934.9|27004.4|26997.4|26906.9|26899.9|1479
1650646800000|2022-04-22 17:00:00|26944.4|26937.4|26831.9|26824.9|26961.9|26954.9|26831.9|26824.9|1443
1650650400000|2022-04-22 18:00:00|26829.4|26822.4|26791.9|26784.9|26881.9|26874.9|26759.4|26752.4|1469
1650654000000|2022-04-22 19:00:00|26796.9|26789.9|26771.9|26764.9|26924.4|26917.4|26746.9|26739.9|3012
1650657600000|2022-04-22 20:00:00|26769.4|26762.4|26733.4|26718.4|26786.9|26779.9|26701.9|26694.9|764
1650837600000|2022-04-24 22:00:00|26758.4|26743.4|26750.9|26735.9|26810.9|26795.9|26700.9|26685.9|431
1650841200000|2022-04-24 23:00:00|26753.4|26738.4|26594.4|26587.4|26760.9|26745.9|26561.9|26554.9|21828
1650844800000|2022-04-25 00:00:00|26591.9|26584.9|26731.9|26724.9|26769.4|26762.4|26479.4|26472.4|9492
1650848400000|2022-04-25 01:00:00|26736.9|26729.9|26566.9|26559.9|26761.9|26754.9|26521.9|26514.9|5017
1650852000000|2022-04-25 02:00:00|26571.9|26564.9|26606.9|26599.9|26629.4|26622.4|26551.9|26544.9|2003
1650855600000|2022-04-25 03:00:00|26609.4|26602.4|26659.4|26652.4|26709.4|26702.4|26604.4|26597.4|3211
1650859200000|2022-04-25 04:00:00|26656.9|26649.9|26616.9|26609.9|26676.9|26669.9|26554.4|26547.4|3142
1650862800000|2022-04-25 05:00:00|26614.4|26607.4|26581.9|26574.9|26676.9|26669.9|26581.9|26574.9|5320
1650866400000|2022-04-25 06:00:00|26586.9|26579.9|26486.9|26479.9|26626.9|26619.9|26476.9|26469.9|5139
1650870000000|2022-04-25 07:00:00|26489.4|26482.4|26531.9|26524.9|26649.4|26642.4|26471.9|26464.9|2958
1650873600000|2022-04-25 08:00:00|26529.4|26522.4|26476.9|26469.9|26601.9|26594.9|26436.9|26429.9|2050
1650877200000|2022-04-25 09:00:00|26474.4|26467.4|26501.9|26494.9|26551.9|26544.9|26451.9|26444.9|1592
1650880800000|2022-04-25 10:00:00|26499.4|26492.4|26484.4|26477.4|26521.9|26514.9|26456.9|26449.9|1101
1650884400000|2022-04-25 11:00:00|26481.9|26474.9|26591.9|26584.9|26624.4|26617.4|26441.9|26434.9|2869
1650888000000|2022-04-25 12:00:00|26594.4|26587.4|26694.4|26687.4|26701.9|26694.9|26551.9|26544.9|1989
1650891600000|2022-04-25 13:00:00|26691.9|26684.9|26501.9|26494.9|26696.9|26689.9|26496.9|26489.9|3471
1650895200000|2022-04-25 14:00:00|26499.4|26492.4|26481.9|26474.9|26676.9|26669.9|26481.9|26474.9|3672
1650898800000|2022-04-25 15:00:00|26479.4|26472.4|26451.9|26444.9|26541.9|26534.9|26406.9|26399.9|2797
1650902400000|2022-04-25 16:00:00|26454.4|26447.4|26524.4|26517.4|26586.9|26579.9|26424.4|26417.4|2104
1650906000000|2022-04-25 17:00:00|26526.9|26519.9|26546.9|26539.9|26624.4|26617.4|26486.9|26479.9|1933
1650909600000|2022-04-25 18:00:00|26551.9|26544.9|26691.9|26684.9|26769.4|26762.4|26521.9|26514.9|2908
1650913200000|2022-04-25 19:00:00|26689.4|26682.4|26799.4|26792.4|26806.9|26799.9|26591.9|26584.9|4129
1650916800000|2022-04-25 20:00:00|26801.9|26794.9|26818.4|26803.4|26849.4|26842.4|26781.9|26774.9|618
1650920400000|2022-04-25 21:00:00|26820.9|26805.9|26833.3|26803.3|26835.6|26810.9|26788.4|26773.4|18864
1650924000000|2022-04-25 22:00:00|26833.8|26803.8|26820.9|26805.9|26837.8|26810.9|26795.9|26780.9|70
1650927600000|2022-04-25 23:00:00|26825.9|26810.9|26804.4|26797.4|26889.4|26882.4|26754.4|26747.4|28747
1650931200000|2022-04-26 00:00:00|26794.4|26787.4|26701.9|26694.9|26806.9|26799.9|26589.4|26582.4|5991
1650934800000|2022-04-26 01:00:00|26706.9|26699.9|26709.2|26702.2|26786.7|26779.7|26669.2|26662.2|3904
1650938400000|2022-04-26 02:00:00|26706.7|26699.7|26739.2|26732.2|26761.7|26754.7|26696.7|26689.7|2021
1650942000000|2022-04-26 03:00:00|26741.7|26734.7|26771.7|26764.7|26781.7|26774.7|26731.7|26724.7|1277
1650945600000|2022-04-26 04:00:00|26781.7|26774.7|26771.7|26764.7|26811.7|26804.7|26761.7|26754.7|2072
1650949200000|2022-04-26 05:00:00|26769.2|26762.2|26701.7|26694.7|26796.7|26789.7|26701.7|26694.7|3327
1650952800000|2022-04-26 06:00:00|26704.2|26697.2|26654.2|26647.2|26726.7|26719.7|26611.7|26604.7|3085
1650956400000|2022-04-26 07:00:00|26659.2|26652.2|26561.7|26554.7|26659.2|26652.2|26521.7|26514.7|1721
1650960000000|2022-04-26 08:00:00|26556.7|26549.7|26596.7|26589.7|26631.7|26624.7|26536.7|26529.7|1258
1650963600000|2022-04-26 09:00:00|26599.2|26592.2|26586.7|26579.7|26609.2|26602.2|26566.7|26559.7|613
1650967200000|2022-04-26 10:00:00|26584.2|26577.2|26546.7|26539.7|26596.7|26589.7|26531.7|26524.7|524
1650970800000|2022-04-26 11:00:00|26549.2|26542.2|26521.7|26514.7|26551.7|26544.7|26499.2|26492.2|987
1650974400000|2022-04-26 12:00:00|26519.2|26512.2|26466.7|26459.7|26546.7|26539.7|26441.7|26434.7|1237
1650978000000|2022-04-26 13:00:00|26461.7|26454.7|26341.7|26334.7|26466.7|26459.7|26311.7|26304.7|2863
1650981600000|2022-04-26 14:00:00|26339.2|26332.2|26256.7|26249.7|26391.7|26384.7|26251.7|26244.7|4290
1650985200000|2022-04-26 15:00:00|26251.7|26244.7|26181.7|26174.7|26286.7|26279.7|26176.7|26169.7|4034
1650988800000|2022-04-26 16:00:00|26184.2|26177.2|26331.7|26324.7|26336.7|26329.7|26184.2|26177.2|2317
1650992400000|2022-04-26 17:00:00|26334.2|26327.2|26211.7|26204.7|26334.2|26327.2|26166.7|26159.7|1997
1650996000000|2022-04-26 18:00:00|26206.7|26199.7|26251.7|26244.7|26274.2|26267.2|26189.2|26182.2|1262
1650999600000|2022-04-26 19:00:00|26254.2|26247.2|26064.2|26057.2|26266.7|26259.7|26061.7|26054.7|3100
1651003200000|2022-04-26 20:00:00|26066.7|26059.7|26018.2|26003.2|26089.2|26082.2|25974.2|25967.2|1455
1651006800000|2022-04-26 21:00:00|26015.7|26000.7|26050.4|26020.4|26055|26025|25935.7|25920.7|15876
1651010400000|2022-04-26 22:00:00|26053.8|26023.8|26093.2|26078.2|26165.7|26150.7|26043.2|26023.8|815
1651014000000|2022-04-26 23:00:00|26095.7|26080.7|26139.2|26132.2|26176.7|26169.7|26071.7|26064.7|21429
1651017600000|2022-04-27 00:00:00|26141.7|26134.7|26139.2|26132.2|26224.2|26217.2|26046.7|26039.7|8414
1651021200000|2022-04-27 01:00:00|26136.7|26129.7|26239.2|26232.2|26311.7|26304.7|26126.7|26119.7|4762
1651024800000|2022-04-27 02:00:00|26236.7|26229.7|26301.7|26294.7|26301.7|26294.7|26156.7|26149.7|2768
1651028400000|2022-04-27 03:00:00|26299.2|26292.2|26316.7|26309.7|26344.2|26337.2|26251.7|26244.7|2573
1651032000000|2022-04-27 04:00:00|26311.7|26304.7|26331.7|26324.7|26356.7|26349.7|26311.7|26304.7|1839
1651035600000|2022-04-27 05:00:00|26336.7|26329.7|26376.7|26369.7|26406.7|26399.7|26316.7|26309.7|4151
1651039200000|2022-04-27 06:00:00|26381.7|26374.7|26399.2|26392.2|26431.7|26424.7|26321.7|26314.7|3945
1651042800000|2022-04-27 07:00:00|26396.7|26389.7|26461.7|26454.7|26466.7|26459.7|26186.7|26179.7|4587
1651046400000|2022-04-27 08:00:00|26466.7|26459.7|26476.7|26469.7|26531.7|26524.7|26411.7|26404.7|2335
1651050000000|2022-04-27 09:00:00|26474.2|26467.2|26529.2|26522.2|26531.7|26524.7|26461.7|26454.7|1216
1651053600000|2022-04-27 10:00:00|26531.7|26524.7|26546.7|26539.7|26569.2|26562.2|26476.7|26469.7|3171
1651057200000|2022-04-27 11:00:00|26544.2|26537.2|26399.2|26392.2|26546.7|26539.7|26381.7|26374.7|2527
1651060800000|2022-04-27 12:00:00|26396.7|26389.7|26406.7|26399.7|26446.7|26439.7|26371.7|26364.7|1366
1651064400000|2022-04-27 13:00:00|26401.7|26394.7|26486.7|26479.7|26576.7|26569.7|26359.2|26352.2|4432
1651068000000|2022-04-27 14:00:00|26489.2|26482.2|26359.2|26352.2|26524.2|26517.2|26266.7|26259.7|4092
1651071600000|2022-04-27 15:00:00|26364.2|26357.2|26441.7|26434.7|26491.7|26484.7|26344.2|26337.2|4255
1651075200000|2022-04-27 16:00:00|26439.2|26432.2|26551.7|26544.7|26589.2|26582.2|26401.7|26394.7|2067
1651078800000|2022-04-27 17:00:00|26546.7|26539.7|26556.7|26549.7|26571.7|26564.7|26466.7|26459.7|1704
1651082400000|2022-04-27 18:00:00|26551.7|26544.7|26406.7|26399.7|26561.7|26554.7|26386.7|26379.7|1768
1651086000000|2022-04-27 19:00:00|26409.2|26402.2|26359.2|26352.2|26414.2|26407.2|26319.2|26312.2|2304
1651089600000|2022-04-27 20:00:00|26361.7|26354.7|26480.7|26465.7|26494.2|26487.2|26344.2|26337.2|588
1651093200000|2022-04-27 21:00:00|26483.2|26468.2|26492.8|26462.8|26493.3|26475.7|26448.2|26433.2|19482
1651096800000|2022-04-27 22:00:00|26506.3|26476.3|26480.7|26465.7|26509.4|26485.7|26453.2|26438.2|215
1651100400000|2022-04-27 23:00:00|26478.2|26463.2|26416.7|26409.7|26506.7|26499.7|26366.7|26359.7|27949
1651104000000|2022-04-28 00:00:00|26414.2|26407.2|26506.7|26499.7|26511.7|26504.7|26331.7|26324.7|5227
1651107600000|2022-04-28 01:00:00|26511.7|26504.7|26541.7|26534.7|26551.7|26544.7|26419.2|26412.2|3803
1651111200000|2022-04-28 02:00:00|26544.2|26537.2|26549.2|26542.2|26581.7|26574.7|26529.2|26522.2|1654
1651114800000|2022-04-28 03:00:00|26551.7|26544.7|26676.7|26669.7|26684.2|26677.2|26526.7|26519.7|3905
1651118400000|2022-04-28 04:00:00|26679.2|26672.2|26796.7|26789.7|26801.7|26794.7|26671.7|26664.7|3910
1651122000000|2022-04-28 05:00:00|26794.2|26787.2|26841.7|26834.7|26871.7|26864.7|26746.7|26739.7|6948
1651125600000|2022-04-28 06:00:00|26846.7|26839.7|26944.2|26937.2|26946.7|26939.7|26806.7|26799.7|4601
1651129200000|2022-04-28 07:00:00|26936.7|26929.7|27021.7|27014.7|27061.7|27054.7|26924.2|26917.2|3968
1651132800000|2022-04-28 08:00:00|27019.2|27012.2|27161.7|27154.7|27166.7|27159.7|27016.7|27009.7|1607
1651136400000|2022-04-28 09:00:00|27164.2|27157.2|27091.7|27084.7|27206.7|27199.7|27061.7|27054.7|3188
1651140000000|2022-04-28 10:00:00|27086.7|27079.7|27041.7|27034.7|27099.2|27092.2|27001.7|26994.7|1420
1651143600000|2022-04-28 11:00:00|27039.2|27032.2|27066.7|27059.7|27131.7|27124.7|27039.2|27032.2|1663
1651147200000|2022-04-28 12:00:00|27064.2|27057.2|27011.7|27004.7|27101.7|27094.7|26984.2|26977.2|2659
1651150800000|2022-04-28 13:00:00|27014.2|27007.2|26971.7|26964.7|27081.7|27074.7|26941.7|26934.7|3899
1651154400000|2022-04-28 14:00:00|26966.7|26959.7|26969.2|26962.2|27026.7|27019.7|26896.7|26889.7|5465
1651158000000|2022-04-28 15:00:00|26971.7|26964.7|27001.7|26994.7|27051.7|27044.7|26951.7|26944.7|2846
1651161600000|2022-04-28 16:00:00|27004.2|26997.2|27236.7|27229.7|27236.7|27229.7|26976.7|26969.7|2806
1651165200000|2022-04-28 17:00:00|27234.2|27227.2|27306.7|27299.7|27314.2|27307.2|27201.7|27194.7|2080
1651168800000|2022-04-28 18:00:00|27309.2|27302.2|27346.7|27339.7|27381.7|27374.7|27291.7|27284.7|1680
1651172400000|2022-04-28 19:00:00|27341.7|27334.7|27296.7|27289.7|27381.7|27374.7|27249.2|27242.2|2887
1651176000000|2022-04-28 20:00:00|27294.2|27287.2|27210.7|27195.7|27294.2|27287.2|27176.7|27169.7|1307
1651179600000|2022-04-28 21:00:00|27208.2|27193.2|27185.1|27155.1|27225.7|27210.7|27098|27068|21289
1651183200000|2022-04-28 22:00:00|27167.2|27137.2|27170.7|27155.7|27200.7|27185.7|27125.7|27095.7|112
1651186800000|2022-04-28 23:00:00|27168.2|27153.2|27169.2|27162.2|27200.7|27185.7|27109.2|27102.2|25766
1651190400000|2022-04-29 00:00:00|27171.7|27164.7|27279.2|27272.2|27316.7|27309.7|27161.7|27154.7|1151
1651194000000|2022-04-29 01:00:00|27281.7|27274.7|27309.2|27302.2|27346.7|27339.7|27249.2|27242.2|923
1651197600000|2022-04-29 02:00:00|27311.7|27304.7|27321.7|27314.7|27344.2|27337.2|27271.7|27264.7|805
1651201200000|2022-04-29 03:00:00|27326.7|27319.7|27361.7|27354.7|27396.7|27389.7|27301.7|27294.7|1086
1651204800000|2022-04-29 04:00:00|27364.2|27357.2|27356.7|27349.7|27366.7|27359.7|27336.7|27329.7|447
1651208400000|2022-04-29 05:00:00|27359.2|27352.2|27389.2|27382.2|27426.7|27419.7|27359.2|27352.2|1157
1651212000000|2022-04-29 06:00:00|27391.7|27384.7|27359.2|27352.2|27469.2|27462.2|27349.2|27342.2|1320
1651215600000|2022-04-29 07:00:00|27356.7|27349.7|27379.2|27372.2|27411.7|27404.7|27309.2|27302.2|1512
1651219200000|2022-04-29 08:00:00|27376.7|27369.7|27351.7|27344.7|27399.2|27392.2|27329.2|27322.2|738
1651222800000|2022-04-29 09:00:00|27346.7|27339.7|27314.2|27307.2|27361.7|27354.7|27294.2|27287.2|578
1651226400000|2022-04-29 10:00:00|27311.7|27304.7|27249.2|27242.2|27326.7|27319.7|27229.2|27222.2|749
1651230000000|2022-04-29 11:00:00|27246.7|27239.7|27216.7|27209.7|27261.7|27254.7|27191.7|27184.7|780
1651233600000|2022-04-29 12:00:00|27211.7|27204.7|27281.7|27274.7|27321.7|27314.7|27209.2|27202.2|999
1651237200000|2022-04-29 13:00:00|27276.7|27269.7|27434.2|27427.2|27446.7|27439.7|27226.7|27219.7|2077
1651240800000|2022-04-29 14:00:00|27436.7|27429.7|27196.7|27189.7|27459.2|27452.2|27151.7|27144.7|2777
1651244400000|2022-04-29 15:00:00|27186.7|27179.7|27181.7|27174.7|27261.7|27254.7|27121.7|27114.7|1973
1651248000000|2022-04-29 16:00:00|27186.7|27179.7|27026.7|27019.7|27186.7|27179.7|27014.2|27007.2|1293
1651251600000|2022-04-29 17:00:00|27024.2|27017.2|26984.2|26977.2|27091.7|27084.7|26971.7|26964.7|1045
1651255200000|2022-04-29 18:00:00|26986.7|26979.7|26916.7|26909.7|27001.7|26994.7|26866.7|26859.7|1581
1651258800000|2022-04-29 19:00:00|26914.2|26907.2|26734.2|26727.2|26926.7|26919.7|26701.7|26694.7|2958
1651262400000|2022-04-29 20:00:00|26739.2|26732.2|26763.2|26748.2|26789.2|26782.2|26734.2|26727.2|498
1651442400000|2022-05-01 22:00:00|26760.7|26745.7|26718.2|26703.2|26780.7|26765.7|26623.2|26608.2|708
1651446000000|2022-05-01 23:00:00|26723.2|26708.2|26724.2|26717.2|26743.2|26729.7|26551.7|26544.7|3864
1651449600000|2022-05-02 00:00:00|26726.7|26719.7|26764.2|26757.2|26956.7|26949.7|26636.7|26629.7|8576
1651453200000|2022-05-02 01:00:00|26761.7|26754.7|26636.7|26629.7|26811.7|26804.7|26631.7|26624.7|3801
1651456800000|2022-05-02 02:00:00|26639.2|26632.2|26714.2|26707.2|26731.7|26724.7|26606.7|26599.7|2602
1651460400000|2022-05-02 03:00:00|26716.7|26709.7|26806.7|26799.7|26831.7|26824.7|26716.7|26709.7|3137
1651464000000|2022-05-02 04:00:00|26804.2|26797.2|26891.7|26884.7|26891.7|26884.7|26781.7|26774.7|2003
1651467600000|2022-05-02 05:00:00|26894.2|26887.2|26801.7|26794.7|26921.7|26914.7|26801.7|26794.7|4083
1651471200000|2022-05-02 06:00:00|26811.7|26804.7|26869.2|26862.2|26896.7|26889.7|26791.7|26784.7|4140
1651474800000|2022-05-02 07:00:00|26871.7|26864.7|26706.7|26699.7|26924.2|26917.2|26656.7|26649.7|2113
1651478400000|2022-05-02 08:00:00|26704.2|26697.2|26731.7|26724.7|26831.7|26824.7|26696.7|26689.7|2397
1651482000000|2022-05-02 09:00:00|26736.7|26729.7|26789.2|26782.2|26821.7|26814.7|26734.2|26727.2|905
1651485600000|2022-05-02 10:00:00|26786.7|26779.7|26796.7|26789.7|26831.7|26824.7|26776.7|26769.7|595
1651489200000|2022-05-02 11:00:00|26799.2|26792.2|26674.2|26667.2|26809.2|26802.2|26656.7|26649.7|816
1651492800000|2022-05-02 12:00:00|26671.7|26664.7|26714.2|26707.2|26716.7|26709.7|26651.7|26644.7|921
1651496400000|2022-05-02 13:00:00|26716.7|26709.7|26801.7|26794.7|26836.7|26829.7|26666.7|26659.7|3002
1651500000000|2022-05-02 14:00:00|26794.2|26787.2|26761.7|26754.7|26909.2|26902.2|26711.7|26704.7|3472
1651503600000|2022-05-02 15:00:00|26759.2|26752.2|26756.7|26749.7|26771.7|26764.7|26661.7|26654.7|2693
1651507200000|2022-05-02 16:00:00|26751.7|26744.7|26661.7|26654.7|26789.2|26782.2|26646.7|26639.7|1844
1651510800000|2022-05-02 17:00:00|26664.2|26657.2|26634.2|26627.2|26699.2|26692.2|26604.2|26597.2|1245
1651514400000|2022-05-02 18:00:00|26631.7|26624.7|26631.7|26624.7|26681.7|26674.7|26561.7|26554.7|1833
1651518000000|2022-05-02 19:00:00|26634.2|26627.2|26871.7|26864.7|26876.7|26869.7|26626.7|26619.7|3836
1651521600000|2022-05-02 20:00:00|26874.2|26867.2|26883.2|26868.2|26929.2|26922.2|26841.7|26834.7|1085
1651525200000|2022-05-02 21:00:00|26885.7|26870.7|26866.3|26836.3|26885.7|26870.7|26845.7|26830.7|13379
1651528800000|2022-05-02 22:00:00|26866.5|26836.5|26853.2|26838.2|26888.2|26873.2|26845.7|26825.4|85
1651532400000|2022-05-02 23:00:00|26855.7|26840.7|26824.2|26817.2|26883.2|26868.2|26761.7|26754.7|23022
1651536000000|2022-05-03 00:00:00|26819.2|26812.2|26929.2|26922.2|26981.7|26974.7|26819.2|26812.2|1253
1651539600000|2022-05-03 01:00:00|26931.7|26924.7|26959.2|26952.2|26984.2|26977.2|26899.2|26892.2|828
1651543200000|2022-05-03 02:00:00|26961.7|26954.7|27004.2|26997.2|27024.2|27017.2|26961.7|26954.7|442
1651546800000|2022-05-03 03:00:00|26999.2|26992.2|26959.2|26952.2|27001.7|26994.7|26951.7|26944.7|432
1651550400000|2022-05-03 04:00:00|26961.7|26954.7|26966.7|26959.7|26991.7|26984.7|26946.7|26939.7|226
1651554000000|2022-05-03 05:00:00|26964.2|26957.2|26991.7|26984.7|27014.2|27007.2|26956.7|26949.7|453
1651557600000|2022-05-03 06:00:00|26989.2|26982.2|26951.7|26944.7|26991.7|26984.7|26914.2|26907.2|518
1651561200000|2022-05-03 07:00:00|26949.2|26942.2|27014.2|27007.2|27036.7|27029.7|26899.2|26892.2|1072
1651564800000|2022-05-03 08:00:00|27016.7|27009.7|26954.2|26947.2|27066.7|27059.7|26944.2|26937.2|803
1651568400000|2022-05-03 09:00:00|26951.7|26944.7|26951.7|26944.7|26969.2|26962.2|26921.7|26914.7|360
1651572000000|2022-05-03 10:00:00|26954.2|26947.2|26831.7|26824.7|26961.7|26954.7|26816.7|26809.7|718
1651575600000|2022-05-03 11:00:00|26836.7|26829.7|26886.7|26879.7|26901.7|26894.7|26826.7|26819.7|484
1651579200000|2022-05-03 12:00:00|26884.2|26877.2|26921.7|26914.7|26941.7|26934.7|26881.7|26874.7|707
1651582800000|2022-05-03 13:00:00|26924.2|26917.2|26909.2|26902.2|26926.7|26919.7|26816.7|26809.7|1452
1651586400000|2022-05-03 14:00:00|26914.2|26907.2|26924.2|26917.2|26971.7|26964.7|26861.7|26854.7|1513
1651590000000|2022-05-03 15:00:00|26926.7|26919.7|27006.7|26999.7|27051.7|27044.7|26901.7|26894.7|1694
1651593600000|2022-05-03 16:00:00|27011.7|27004.7|27001.7|26994.7|27041.7|27034.7|26936.7|26929.7|1051
1651597200000|2022-05-03 17:00:00|27006.7|26999.7|27071.7|27064.7|27106.7|27099.7|27001.7|26994.7|1008
1651600800000|2022-05-03 18:00:00|27066.7|27059.7|27086.7|27079.7|27091.7|27084.7|26926.7|26919.7|1166
1651604400000|2022-05-03 19:00:00|27091.7|27084.7|27066.7|27059.7|27116.7|27109.7|26981.7|26974.7|1633
1651608000000|2022-05-03 20:00:00|27069.2|27062.2|27055.7|27040.7|27111.7|27104.7|27046.7|27035.7|283
1651611600000|2022-05-03 21:00:00|27058.2|27043.2|27069.9|27039.9|27073|27048.2|27058.2|27034.5|9931
1651615200000|2022-05-03 22:00:00|27055.1|27025.1|27098.1|27083.1|27120.7|27105.7|27049.4|27019.4|138
1651618800000|2022-05-03 23:00:00|27100.6|27085.6|27086.6|27079.6|27109.1|27102.1|27021.6|27014.6|7325
1651622400000|2022-05-04 00:00:00|27091.6|27084.6|27124.1|27117.1|27171.6|27164.6|27091.6|27084.6|1045
1651626000000|2022-05-04 01:00:00|27126.6|27119.6|27154.1|27147.1|27186.6|27179.6|27126.6|27119.6|623
1651629600000|2022-05-04 02:00:00|27156.6|27149.6|27121.6|27114.6|27176.6|27169.6|27111.6|27104.6|409
1651633200000|2022-05-04 03:00:00|27124.1|27117.1|27091.6|27084.6|27126.6|27119.6|27076.6|27069.6|477
1651636800000|2022-05-04 04:00:00|27094.1|27087.1|27119.1|27112.1|27141.6|27134.6|27091.6|27084.6|252
1651640400000|2022-05-04 05:00:00|27116.6|27109.6|27116.6|27109.6|27136.6|27129.6|27096.6|27089.6|328
1651644000000|2022-05-04 06:00:00|27111.6|27104.6|27104.1|27097.1|27161.6|27154.6|27096.6|27089.6|547
1651647600000|2022-05-04 07:00:00|27106.6|27099.6|27069.1|27062.1|27136.6|27129.6|27021.6|27014.6|903
1651651200000|2022-05-04 08:00:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27041.6|27034.6|340
1651654800000|2022-05-04 09:00:00|27064.1|27057.1|27041.6|27034.6|27071.6|27064.6|26986.6|26979.6|936
1651658400000|2022-05-04 10:00:00|27046.6|27039.6|27049.1|27042.1|27064.1|27057.1|27026.6|27019.6|370
1651662000000|2022-05-04 11:00:00|27046.6|27039.6|27051.6|27044.6|27071.6|27064.6|27031.6|27024.6|555
1651665600000|2022-05-04 12:00:00|27049.1|27042.1|27024.1|27017.1|27066.6|27059.6|27019.1|27012.1|1028
1651669200000|2022-05-04 13:00:00|27021.6|27014.6|26949.1|26942.1|27061.6|27054.6|26946.6|26939.6|1753
1651672800000|2022-05-04 14:00:00|26946.6|26939.6|26871.6|26864.6|26959.1|26952.1|26856.6|26849.6|1968
1651676400000|2022-05-04 15:00:00|26869.1|26862.1|26866.6|26859.6|26881.6|26874.6|26786.6|26779.6|1836
1651680000000|2022-05-04 16:00:00|26869.1|26862.1|26976.6|26969.6|26981.6|26974.6|26851.6|26844.6|507
1651683600000|2022-05-04 17:00:00|26979.1|26972.1|26984.1|26977.1|27011.6|27004.6|26929.1|26922.1|569
1651687200000|2022-05-04 18:00:00|26981.6|26974.6|27141.6|27134.6|27161.6|27154.6|26811.6|26804.6|4341
1651690800000|2022-05-04 19:00:00|27144.1|27137.1|27439.1|27432.1|27486.6|27479.6|27141.6|27134.6|4320
1651694400000|2022-05-04 20:00:00|27441.6|27434.6|27390.6|27375.6|27451.6|27444.6|27389.1|27375.6|648
1651698000000|2022-05-04 21:00:00|27393.1|27378.1|27384.7|27354.7|27400.6|27385.6|27360.6|27345.6|12363
1651701600000|2022-05-04 22:00:00|27389|27359|27410.6|27395.6|27475.6|27460.6|27381.1|27351.1|167
1651705200000|2022-05-04 23:00:00|27413.1|27398.1|27416.6|27409.6|27421.6|27414.6|27361.6|27354.6|368
1651708800000|2022-05-05 00:00:00|27419.1|27412.1|27429.1|27422.1|27436.6|27429.6|27351.6|27344.6|528
1651712400000|2022-05-05 01:00:00|27426.6|27419.6|27359.1|27352.1|27451.6|27444.6|27346.6|27339.6|10790
1651716000000|2022-05-05 02:00:00|27356.6|27349.6|27341.6|27334.6|27381.6|27374.6|27339.1|27332.1|534
1651719600000|2022-05-05 03:00:00|27346.6|27339.6|27401.6|27394.6|27416.6|27409.6|27346.6|27339.6|429
1651723200000|2022-05-05 04:00:00|27399.1|27392.1|27439.1|27432.1|27441.6|27434.6|27394.1|27387.1|278
1651726800000|2022-05-05 05:00:00|27441.6|27434.6|27441.6|27434.6|27456.6|27449.6|27416.6|27409.6|644
1651730400000|2022-05-05 06:00:00|27451.6|27444.6|27411.6|27404.6|27456.6|27449.6|27389.1|27382.1|584
1651734000000|2022-05-05 07:00:00|27409.1|27402.1|27366.6|27359.6|27439.1|27432.1|27334.1|27327.1|1595
1651737600000|2022-05-05 08:00:00|27364.1|27357.1|27309.1|27302.1|27379.1|27372.1|27286.6|27279.6|1299
1651741200000|2022-05-05 09:00:00|27306.6|27299.6|27341.6|27334.6|27351.6|27344.6|27301.6|27294.6|733
1651744800000|2022-05-05 10:00:00|27339.1|27332.1|27351.6|27344.6|27389.1|27382.1|27331.6|27324.6|336
1651748400000|2022-05-05 11:00:00|27349.1|27342.1|27384.1|27377.1|27401.6|27394.6|27344.1|27337.1|600
1651752000000|2022-05-05 12:00:00|27381.6|27374.6|27346.6|27339.6|27396.6|27389.6|27341.6|27334.6|537
1651755600000|2022-05-05 13:00:00|27349.1|27342.1|27166.6|27159.6|27351.6|27344.6|27149.1|27142.1|2246
1651759200000|2022-05-05 14:00:00|27164.1|27157.1|26894.1|26887.1|27171.6|27164.6|26834.1|26827.1|3878
1651762800000|2022-05-05 15:00:00|26891.6|26884.6|26699.1|26692.1|26901.6|26894.6|26691.6|26684.6|3547
1651766400000|2022-05-05 16:00:00|26696.6|26689.6|26786.6|26779.6|26801.6|26794.6|26641.6|26634.6|2418
1651770000000|2022-05-05 17:00:00|26789.1|26782.1|26756.6|26749.6|26866.6|26859.6|26736.6|26729.6|1327
1651773600000|2022-05-05 18:00:00|26754.1|26747.1|26726.6|26719.6|26824.1|26817.1|26686.6|26679.6|1098
1651777200000|2022-05-05 19:00:00|26724.1|26717.1|26741.6|26734.6|26756.6|26749.6|26586.6|26579.6|2805
1651780800000|2022-05-05 20:00:00|26744.1|26737.1|26753.1|26738.1|26779.1|26772.1|26729.1|26722.1|623
1651784400000|2022-05-05 21:00:00|26750.6|26735.6|26762|26732|26768.7|26750.6|26745.6|26727.6|12809
1651788000000|2022-05-05 22:00:00|26755.3|26725.3|26733.1|26718.1|26755.3|26738.1|26708.1|26693.1|126
1651791600000|2022-05-05 23:00:00|26730.6|26715.6|26736.6|26729.6|26756.6|26749.6|26626.6|26619.6|15397
1651795200000|2022-05-06 00:00:00|26741.6|26734.6|26771.6|26764.6|26821.6|26814.6|26541.6|26534.6|8498
1651798800000|2022-05-06 01:00:00|26766.6|26759.6|26796.6|26789.6|26796.6|26789.6|26706.6|26699.6|3091
1651802400000|2022-05-06 02:00:00|26794.1|26787.1|26901.6|26894.6|26911.6|26904.6|26776.6|26769.6|2641
1651806000000|2022-05-06 03:00:00|26904.1|26897.1|27056.6|27049.6|27064.1|27057.1|26881.6|26874.6|3574
1651809600000|2022-05-06 04:00:00|27061.6|27054.6|27001.6|26994.6|27081.6|27074.6|26976.6|26969.6|3246
1651813200000|2022-05-06 05:00:00|26996.6|26989.6|26991.6|26984.6|27001.6|26994.6|26941.6|26934.6|5355
1651816800000|2022-05-06 06:00:00|26996.6|26989.6|27059.1|27052.1|27126.6|27119.6|26984.1|26977.1|4981
1651820400000|2022-05-06 07:00:00|27056.6|27049.6|27009.1|27002.1|27056.6|27049.6|26901.6|26894.6|3604
1651824000000|2022-05-06 08:00:00|27006.6|26999.6|26981.6|26974.6|27096.6|27089.6|26956.6|26949.6|3055
1651827600000|2022-05-06 09:00:00|26979.1|26972.1|26991.6|26984.6|26996.6|26989.6|26916.6|26909.6|1334
1651831200000|2022-05-06 10:00:00|26986.6|26979.6|26954.1|26947.1|27001.6|26994.6|26936.6|26929.6|1010
1651834800000|2022-05-06 11:00:00|26951.6|26944.6|26949.1|26942.1|26951.6|26944.6|26886.6|26879.6|1048
1651838400000|2022-05-06 12:00:00|26946.6|26939.6|26901.6|26894.6|27061.6|27054.6|26901.6|26894.6|2822
1651842000000|2022-05-06 13:00:00|26904.1|26897.1|26724.1|26717.1|26936.6|26929.6|26691.6|26684.6|4679
1651845600000|2022-05-06 14:00:00|26726.6|26719.6|26926.6|26919.6|26951.6|26944.6|26711.6|26704.6|6307
1651849200000|2022-05-06 15:00:00|26921.6|26914.6|26801.6|26794.6|26979.1|26972.1|26791.6|26784.6|3400
1651852800000|2022-05-06 16:00:00|26799.1|26792.1|26979.1|26972.1|26981.6|26974.6|26786.6|26779.6|2744
1651856400000|2022-05-06 17:00:00|26981.6|26974.6|26856.6|26849.6|27011.6|27004.6|26841.6|26834.6|2424
1651860000000|2022-05-06 18:00:00|26854.1|26847.1|26804.1|26797.1|26876.6|26869.6|26774.1|26767.1|2121
1651863600000|2022-05-06 19:00:00|26801.6|26794.6|26894.1|26887.1|26944.1|26937.1|26746.6|26739.6|3529
1651867200000|2022-05-06 20:00:00|26891.6|26884.6|26823.1|26808.1|26891.6|26884.6|26810.6|26795.6|614
1652047200000|2022-05-08 22:00:00|26760.6|26745.6|26758.1|26743.1|26780.6|26765.6|26708.1|26693.1|332
1652050800000|2022-05-08 23:00:00|26755.6|26740.6|26686.6|26679.6|26756.6|26749.6|26666.6|26659.6|28876
1652054400000|2022-05-09 00:00:00|26694.1|26687.1|26406.6|26399.6|26731.6|26724.6|26391.6|26384.6|10991
1652058000000|2022-05-09 01:00:00|26411.6|26404.6|26441.6|26434.6|26496.6|26489.6|26336.6|26329.6|6658
1652061600000|2022-05-09 02:00:00|26446.6|26439.6|26421.6|26414.6|26446.6|26439.6|26349.1|26342.1|3124
1652065200000|2022-05-09 03:00:00|26419.1|26412.1|26426.6|26419.6|26481.6|26474.6|26396.6|26389.6|2843
1652068800000|2022-05-09 04:00:00|26424.1|26417.1|26376.6|26369.6|26426.6|26419.6|26361.6|26354.6|2989
1652072400000|2022-05-09 05:00:00|26379.1|26372.1|26331.6|26324.6|26396.6|26389.6|26316.6|26309.6|6252
1652076000000|2022-05-09 06:00:00|26326.6|26319.6|26424.1|26417.1|26449.1|26442.1|26316.6|26309.6|5787
1652079600000|2022-05-09 07:00:00|26426.6|26419.6|26356.6|26349.6|26514.1|26507.1|26341.6|26334.6|1959
1652083200000|2022-05-09 08:00:00|26354.1|26347.1|26359.1|26352.1|26381.6|26374.6|26256.6|26249.6|1963
1652086800000|2022-05-09 09:00:00|26356.6|26349.6|26316.6|26309.6|26396.6|26389.6|26281.6|26274.6|1449
1652090400000|2022-05-09 10:00:00|26314.1|26307.1|26221.6|26214.6|26336.6|26329.6|26194.1|26187.1|1444
1652094000000|2022-05-09 11:00:00|26226.6|26219.6|26266.6|26259.6|26276.6|26269.6|26191.6|26184.6|1882
1652097600000|2022-05-09 12:00:00|26269.1|26262.1|26266.6|26259.6|26296.6|26289.6|26186.6|26179.6|1557
1652101200000|2022-05-09 13:00:00|26269.1|26262.1|26266.6|26259.6|26341.6|26334.6|26226.6|26219.6|3673
1652104800000|2022-05-09 14:00:00|26261.6|26254.6|26111.6|26104.6|26276.6|26269.6|26106.6|26099.6|3989
1652108400000|2022-05-09 15:00:00|26114.1|26107.1|26161.6|26154.6|26176.6|26169.6|25999.1|25992.1|4042
1652112000000|2022-05-09 16:00:00|26156.6|26149.6|26096.6|26089.6|26246.6|26239.6|26094.1|26087.1|2831
1652115600000|2022-05-09 17:00:00|26101.6|26094.6|26071.6|26064.6|26129.1|26122.1|26036.6|26029.6|1559
1652119200000|2022-05-09 18:00:00|26069.1|26062.1|26094.1|26087.1|26111.6|26104.6|26006.6|25999.6|1968
1652122800000|2022-05-09 19:00:00|26096.6|26089.6|25986.6|25979.6|26161.6|26154.6|25931.6|25924.6|4747
1652126400000|2022-05-09 20:00:00|25989.1|25982.1|26025.6|26010.6|26051.6|26044.6|25986.6|25979.6|660
1652130000000|2022-05-09 21:00:00|26018.1|26003.1|26067.9|26037.9|26180.6|26165.6|26018.1|26003.1|18852
1652133600000|2022-05-09 22:00:00|26077.3|26047.3|26080.6|26065.6|26091.5|26075.6|26045.6|26030.6|107
1652137200000|2022-05-09 23:00:00|26083.1|26068.1|26126.6|26119.6|26146.6|26139.6|26033.1|26018.1|25860
1652140800000|2022-05-10 00:00:00|26124.1|26117.1|25826.6|25819.6|26166.6|26159.6|25771.6|25764.6|15124
1652144400000|2022-05-10 01:00:00|25829.1|25822.1|25961.6|25954.6|25991.6|25984.6|25776.6|25769.6|6647
1652148000000|2022-05-10 02:00:00|25966.6|25959.6|26026.6|26019.6|26089.1|26082.1|25936.6|25929.6|4979
1652151600000|2022-05-10 03:00:00|26029.1|26022.1|26076.6|26069.6|26121.6|26114.6|25966.6|25959.6|3893
1652155200000|2022-05-10 04:00:00|26074.1|26067.1|26136.6|26129.6|26156.6|26149.6|26066.6|26059.6|3417
1652158800000|2022-05-10 05:00:00|26134.1|26127.1|26186.5|26179.5|26251.5|26244.5|26119.1|26112.1|6542
1652162400000|2022-05-10 06:00:00|26179|26172|26314|26307|26331.5|26324.5|26151.5|26144.5|6156
1652166000000|2022-05-10 07:00:00|26316.5|26309.5|26196.5|26189.5|26331.5|26324.5|26194|26187|2212
1652169600000|2022-05-10 08:00:00|26199|26192|26231.5|26224.5|26291.5|26284.5|26179|26172|1993
1652173200000|2022-05-10 09:00:00|26236.5|26229.5|26191.5|26184.5|26291.5|26284.5|26191.5|26184.5|1522
1652176800000|2022-05-10 10:00:00|26194|26187|26161.5|26154.5|26221.5|26214.5|26151.5|26144.5|1186
1652180400000|2022-05-10 11:00:00|26156.5|26149.5|26146.5|26139.5|26176.5|26169.5|26096.5|26089.5|1309
1652184000000|2022-05-10 12:00:00|26144|26137|26271.5|26264.5|26281.5|26274.5|26141.5|26134.5|1561
1652187600000|2022-05-10 13:00:00|26274|26267|26261.5|26254.5|26336.5|26329.5|26171.5|26164.5|2823
1652191200000|2022-05-10 14:00:00|26256.5|26249.5|26091.5|26084.5|26301.5|26294.5|26069|26062|3800
1652194800000|2022-05-10 15:00:00|26086.5|26079.5|26021.5|26014.5|26121.5|26114.5|25971.5|25964.5|3606
1652198400000|2022-05-10 16:00:00|26026.5|26019.5|25951.5|25944.5|26064|26057|25916.5|25909.5|2615
1652202000000|2022-05-10 17:00:00|25946.5|25939.5|26229|26222|26231.5|26224.5|25941.5|25934.5|2901
1652205600000|2022-05-10 18:00:00|26231.5|26224.5|26186.5|26179.5|26236.5|26229.5|26111.5|26104.5|2934
1652209200000|2022-05-10 19:00:00|26189|26182|26176.5|26169.5|26231.5|26224.5|26161.5|26154.5|962
1652212800000|2022-05-10 20:00:00|26109|26102|26070.5|26055.5|26111.5|26104.5|26061.5|26054.5|519
1652216400000|2022-05-10 21:00:00|26068|26053|26081.8|26051.8|26105.5|26090.5|26068|26048.5|12119
1652220000000|2022-05-10 22:00:00|26079.2|26049.2|26095.5|26080.5|26098|26083|26073|26043|40
1652223600000|2022-05-10 23:00:00|26098|26083|26059|26052|26103|26088|26001.5|25994.5|32466
1652227200000|2022-05-11 00:00:00|26056.5|26049.5|26111.5|26104.5|26231.5|26224.5|25986.5|25979.5|7844
1652230800000|2022-05-11 01:00:00|26109|26102|26236.5|26229.5|26261.5|26254.5|26031.5|26024.5|4630
1652234400000|2022-05-11 02:00:00|26231.5|26224.5|26224|26217|26286.5|26279.5|26186.5|26179.5|3220
1652238000000|2022-05-11 03:00:00|26221.5|26214.5|26249|26242|26296.5|26289.5|26201.5|26194.5|2433
1652241600000|2022-05-11 04:00:00|26246.5|26239.5|26226.5|26219.5|26276.5|26269.5|26189|26182|2496
1652245200000|2022-05-11 05:00:00|26229|26222|26236.5|26229.5|26286.5|26279.5|26211.5|26204.5|4763
1652248800000|2022-05-11 06:00:00|26231.5|26224.5|26209|26202|26256.5|26249.5|26196.5|26189.5|3248
1652252400000|2022-05-11 07:00:00|26211.5|26204.5|26176.5|26169.5|26219|26212|26111.5|26104.5|1604
1652256000000|2022-05-11 08:00:00|26171.5|26164.5|26311.5|26304.5|26326.5|26319.5|26166.5|26159.5|1787
1652259600000|2022-05-11 09:00:00|26306.5|26299.5|26296.5|26289.5|26331.5|26324.5|26271.5|26264.5|869
1652263200000|2022-05-11 10:00:00|26299|26292|26321.5|26314.5|26331.5|26324.5|26254|26247|735
1652266800000|2022-05-11 11:00:00|26316.5|26309.5|26339|26332|26356.5|26349.5|26301.5|26294.5|635
1652270400000|2022-05-11 12:00:00|26341.5|26334.5|26011.5|26004.5|26346.5|26339.5|25969|25962|7007
1652274000000|2022-05-11 13:00:00|26006.5|25999.5|26271.5|26264.5|26311.5|26304.5|26001.5|25994.5|9963
1652277600000|2022-05-11 14:00:00|26266.5|26259.5|26286.5|26279.5|26391.5|26384.5|26196.5|26189.5|5970
1652281200000|2022-05-11 15:00:00|26289|26282|26291.5|26284.5|26389|26382|26221.5|26214.5|3363
1652284800000|2022-05-11 16:00:00|26289|26282|26051.5|26044.5|26294|26287|26046.5|26039.5|3218
1652288400000|2022-05-11 17:00:00|26046.5|26039.5|25886.5|25879.5|26056.5|26049.5|25866.5|25859.5|3089
1652292000000|2022-05-11 18:00:00|25889|25882|25976.5|25969.5|26091.5|26084.5|25886.5|25879.5|2646
1652295600000|2022-05-11 19:00:00|25971.5|25964.5|25841.5|25834.5|26011.5|26004.5|25821.5|25814.5|3656
1652299200000|2022-05-11 20:00:00|25844|25837|25918|25903|25921.5|25914.5|25836.5|25829.5|701
1652302800000|2022-05-11 21:00:00|25920.5|25905.5|25926.5|25896.5|25930.5|25915.5|25911.6|25881.6|21304
1652306400000|2022-05-11 22:00:00|25923.8|25893.8|25893|25878|25931.9|25901.9|25850.5|25835.5|101
1652310000000|2022-05-11 23:00:00|25890.5|25875.5|25901.5|25894.5|25936.5|25929.5|25836.5|25829.5|34547
1652313600000|2022-05-12 00:00:00|25894|25887|25961.5|25954.5|25961.5|25954.5|25681.5|25674.5|11302
1652317200000|2022-05-12 01:00:00|25959|25952|25991.5|25984.5|26021.5|26014.5|25911.5|25904.5|4548
1652320800000|2022-05-12 02:00:00|25989|25982|25961.5|25954.5|26026.5|26019.5|25911.5|25904.5|3184
1652324400000|2022-05-12 03:00:00|25964|25957|25921.4|25914.4|25971.5|25964.5|25886.5|25879.5|3008
1652328000000|2022-05-12 04:00:00|25923.9|25916.9|25831.4|25824.4|25946.4|25939.4|25796.4|25789.4|3998
1652331600000|2022-05-12 05:00:00|25836.4|25829.4|25761.4|25754.4|25856.4|25849.4|25731.4|25724.4|8082
1652335200000|2022-05-12 06:00:00|25751.4|25744.4|25718.9|25711.9|25813.9|25806.9|25716.4|25709.4|6020
1652338800000|2022-05-12 07:00:00|25721.4|25714.4|25756.4|25749.4|25821.4|25814.4|25603.9|25596.9|4477
1652342400000|2022-05-12 08:00:00|25761.4|25754.4|25648.9|25641.9|25773.9|25766.9|25616.4|25609.4|3201
1652346000000|2022-05-12 09:00:00|25646.4|25639.4|25636.4|25629.4|25671.4|25664.4|25561.4|25554.4|2671
1652349600000|2022-05-12 10:00:00|25638.9|25631.9|25711.4|25704.4|25721.4|25714.4|25626.4|25619.4|1210
1652353200000|2022-05-12 11:00:00|25716.4|25709.4|25611.4|25604.4|25776.4|25769.4|25598.9|25591.9|2221
1652356800000|2022-05-12 12:00:00|25608.9|25601.9|25621.4|25614.4|25673.9|25666.9|25601.4|25594.4|2317
1652360400000|2022-05-12 13:00:00|25626.4|25619.4|25641.4|25634.4|25711.4|25704.4|25536.4|25529.4|4722
1652364000000|2022-05-12 14:00:00|25636.4|25629.4|25826.4|25819.4|25841.4|25834.4|25586.4|25579.4|6590
1652367600000|2022-05-12 15:00:00|25828.9|25821.9|25671.4|25664.4|25911.4|25904.4|25671.4|25664.4|4502
1652371200000|2022-05-12 16:00:00|25676.4|25669.4|25771.4|25764.4|25836.4|25829.4|25651.4|25644.4|2873
1652374800000|2022-05-12 17:00:00|25768.9|25761.9|25648.9|25641.9|25791.4|25784.4|25616.4|25609.4|1806
1652378400000|2022-05-12 18:00:00|25646.4|25639.4|25566.4|25559.4|25683.9|25676.9|25556.4|25549.4|1810
1652382000000|2022-05-12 19:00:00|25561.4|25554.4|25801.4|25794.4|25811.4|25804.4|25561.4|25554.4|5131
1652385600000|2022-05-12 20:00:00|25803.9|25796.9|25710.4|25695.4|25831.4|25824.4|25698.9|25691.9|870
1652389200000|2022-05-12 21:00:00|25707.9|25692.9|25766.3|25736.3|25767.5|25737.5|25690.4|25675.4|8982
1652392800000|2022-05-12 22:00:00|25772.8|25742.8|25782.9|25767.9|25795.4|25780.4|25752.9|25737.9|156
1652396400000|2022-05-12 23:00:00|25785.4|25770.4|25946.4|25939.4|25996.4|25989.4|25780.4|25765.4|46455
1652400000000|2022-05-13 00:00:00|25948.9|25941.9|26221.4|26214.4|26256.4|26249.4|25931.4|25924.4|12623
1652403600000|2022-05-13 01:00:00|26223.9|26216.9|26416.4|26409.4|26423.9|26416.9|26221.4|26214.4|8105
1652407200000|2022-05-13 02:00:00|26418.9|26411.9|26376.4|26369.4|26451.4|26444.4|26371.4|26364.4|3577
1652410800000|2022-05-13 03:00:00|26371.4|26364.4|26391.4|26384.4|26476.4|26469.4|26371.4|26364.4|4313
1652414400000|2022-05-13 04:00:00|26393.9|26386.9|26401.4|26394.4|26426.4|26419.4|26356.4|26349.4|4081
1652418000000|2022-05-13 05:00:00|26403.9|26396.9|26416.4|26409.4|26426.4|26419.4|26366.4|26359.4|7015
1652421600000|2022-05-13 06:00:00|26418.9|26411.9|26338.9|26331.9|26431.4|26424.4|26333.9|26326.9|7141
1652425200000|2022-05-13 07:00:00|26336.4|26329.4|26401.4|26394.4|26456.4|26449.4|26273.9|26266.9|2723
1652428800000|2022-05-13 08:00:00|26403.9|26396.9|26401.4|26394.4|26466.4|26459.4|26376.4|26369.4|1921
1652432400000|2022-05-13 09:00:00|26403.9|26396.9|26381.4|26374.4|26436.4|26429.4|26366.4|26359.4|1040
1652436000000|2022-05-13 10:00:00|26386.4|26379.4|26441.4|26434.4|26451.4|26444.4|26381.4|26374.4|857
1652439600000|2022-05-13 11:00:00|26436.4|26429.4|26496.4|26489.4|26506.4|26499.4|26421.4|26414.4|1386
1652443200000|2022-05-13 12:00:00|26498.9|26491.9|26466.4|26459.4|26506.4|26499.4|26461.4|26454.4|1037
1652446800000|2022-05-13 13:00:00|26471.4|26464.4|26523.9|26516.9|26551.4|26544.4|26411.4|26404.4|2801
1652450400000|2022-05-13 14:00:00|26526.4|26519.4|26586.4|26579.4|26636.4|26629.4|26518.9|26511.9|3335
1652454000000|2022-05-13 15:00:00|26588.9|26581.9|26616.4|26609.4|26626.4|26619.4|26556.4|26549.4|1730
1652457600000|2022-05-13 16:00:00|26621.4|26614.4|26643.9|26636.9|26686.4|26679.4|26596.4|26589.4|2611
1652461200000|2022-05-13 17:00:00|26641.4|26634.4|26556.4|26549.4|26661.4|26654.4|26541.4|26534.4|1375
1652464800000|2022-05-13 18:00:00|26553.9|26546.9|26606.4|26599.4|26606.4|26599.4|26468.9|26461.9|2099
1652468400000|2022-05-13 19:00:00|26608.9|26601.9|26678.9|26671.9|26686.4|26679.4|26576.4|26569.4|3242
1652472000000|2022-05-13 20:00:00|26681.4|26674.4|26622.9|26607.9|26681.4|26674.4|26622.9|26607.9|564
1652652000000|2022-05-15 22:00:00|26690.4|26675.4|26785.4|26770.4|26805.4|26790.4|26685.4|26670.4|376
1652655600000|2022-05-15 23:00:00|26787.9|26772.9|26843.9|26836.9|26876.4|26869.4|26762.9|26747.9|22558
1652659200000|2022-05-16 00:00:00|26831.4|26824.4|26796.4|26789.4|26841.4|26834.4|26736.4|26729.4|6739
1652662800000|2022-05-16 01:00:00|26798.9|26791.9|26641.4|26634.4|26831.4|26824.4|26606.4|26599.4|5261
1652666400000|2022-05-16 02:00:00|26638.9|26631.9|26546.4|26539.4|26641.4|26634.4|26436.4|26429.4|7259
1652670000000|2022-05-16 03:00:00|26548.9|26541.9|26551.4|26544.4|26576.4|26569.4|26448.9|26441.9|3543
1652673600000|2022-05-16 04:00:00|26556.4|26549.4|26576.4|26569.4|26611.4|26604.4|26521.4|26514.4|2989
1652677200000|2022-05-16 05:00:00|26581.4|26574.4|26561.4|26554.4|26616.4|26609.4|26528.9|26521.9|4846
1652680800000|2022-05-16 06:00:00|26556.4|26549.4|26488.9|26481.9|26586.4|26579.4|26471.4|26464.4|4381
1652684400000|2022-05-16 07:00:00|26491.4|26484.4|26528.9|26521.9|26578.9|26571.9|26446.4|26439.4|1712
1652688000000|2022-05-16 08:00:00|26531.4|26524.4|26646.4|26639.4|26646.4|26639.4|26526.4|26519.4|1668
1652691600000|2022-05-16 09:00:00|26643.9|26636.9|26546.4|26539.4|26656.4|26649.4|26541.4|26534.4|851
1652695200000|2022-05-16 10:00:00|26548.9|26541.9|26546.4|26539.4|26576.4|26569.4|26541.4|26534.4|504
1652698800000|2022-05-16 11:00:00|26548.9|26541.9|26553.9|26546.9|26573.9|26566.9|26526.4|26519.4|760
1652702400000|2022-05-16 12:00:00|26556.4|26549.4|26561.4|26554.4|26631.4|26624.4|26541.4|26534.4|1287
1652706000000|2022-05-16 13:00:00|26563.9|26556.9|26476.4|26469.4|26571.4|26564.4|26441.4|26434.4|3341
1652709600000|2022-05-16 14:00:00|26471.4|26464.4|26451.4|26444.4|26571.4|26564.4|26426.4|26419.4|2465
1652713200000|2022-05-16 15:00:00|26446.4|26439.4|26561.4|26554.4|26566.4|26559.4|26431.4|26424.4|2138
1652716800000|2022-05-16 16:00:00|26563.9|26556.9|26466.4|26459.4|26568.9|26561.9|26456.4|26449.4|1302
1652720400000|2022-05-16 17:00:00|26463.9|26456.9|26561.4|26554.4|26586.4|26579.4|26446.4|26439.4|1090
1652724000000|2022-05-16 18:00:00|26563.9|26556.9|26626.4|26619.4|26671.4|26664.4|26538.9|26531.9|1577
1652727600000|2022-05-16 19:00:00|26621.4|26614.4|26511.4|26504.4|26636.4|26629.4|26471.4|26464.4|2414
1652731200000|2022-05-16 20:00:00|26508.9|26501.9|26475.4|26460.4|26511.4|26504.4|26466.4|26459.4|213
1652734800000|2022-05-16 21:00:00|26477.9|26462.9|26502|26472|26503.3|26482.9|26472.9|26457.9|12400
1652738400000|2022-05-16 22:00:00|26508.8|26478.8|26497.9|26482.9|26521.4|26491.4|26492.9|26477.1|9
1652742000000|2022-05-16 23:00:00|26505.4|26490.4|26553.9|26546.9|26591.4|26584.4|26471.4|26464.4|18447
1652745600000|2022-05-17 00:00:00|26551.4|26544.4|26571.4|26564.4|26641.4|26634.4|26436.4|26429.4|5456
1652749200000|2022-05-17 01:00:00|26573.9|26566.9|26701.4|26694.4|26716.4|26709.4|26538.9|26531.9|3583
1652752800000|2022-05-17 02:00:00|26703.9|26696.9|26601.4|26594.4|26706.4|26699.4|26588.9|26581.9|1724
1652756400000|2022-05-17 03:00:00|26603.9|26596.9|26626.4|26619.4|26641.4|26634.4|26583.9|26576.9|1213
1652760000000|2022-05-17 04:00:00|26628.9|26621.9|26646.4|26639.4|26651.4|26644.4|26616.4|26609.4|1411
1652763600000|2022-05-17 05:00:00|26643.9|26636.9|26656.4|26649.4|26676.4|26669.4|26636.4|26629.4|3412
1652767200000|2022-05-17 06:00:00|26661.4|26654.4|26648.9|26641.9|26661.4|26654.4|26611.4|26604.4|2357
1652770800000|2022-05-17 07:00:00|26646.4|26639.4|26686.4|26679.4|26728.9|26721.9|26628.9|26621.9|1889
1652774400000|2022-05-17 08:00:00|26691.4|26684.4|26786.4|26779.4|26831.4|26824.4|26691.4|26684.4|2119
1652778000000|2022-05-17 09:00:00|26781.4|26774.4|26831.4|26824.4|26841.4|26834.4|26781.4|26774.4|894
1652781600000|2022-05-17 10:00:00|26828.9|26821.9|26821.4|26814.4|26853.9|26846.9|26791.4|26784.4|1265
1652785200000|2022-05-17 11:00:00|26818.9|26811.9|26791.4|26784.4|26838.9|26831.9|26786.4|26779.4|888
1652788800000|2022-05-17 12:00:00|26793.9|26786.9|26821.4|26814.4|26831.4|26824.4|26768.9|26761.9|1389
1652792400000|2022-05-17 13:00:00|26823.9|26816.9|26791.4|26784.4|26866.4|26859.4|26771.4|26764.4|2936
1652796000000|2022-05-17 14:00:00|26796.4|26789.4|26718.9|26711.9|26828.9|26821.9|26641.4|26634.4|2856
1652799600000|2022-05-17 15:00:00|26721.4|26714.4|26781.4|26774.4|26791.4|26784.4|26711.4|26704.4|1642
1652803200000|2022-05-17 16:00:00|26778.9|26771.9|26791.4|26784.4|26826.4|26819.4|26743.9|26736.9|1099
1652806800000|2022-05-17 17:00:00|26788.9|26781.9|26796.4|26789.4|26831.4|26824.4|26761.4|26754.4|588
1652810400000|2022-05-17 18:00:00|26798.9|26791.9|26833.9|26826.9|26851.4|26844.4|26686.4|26679.4|2746
1652814000000|2022-05-17 19:00:00|26836.4|26829.4|26841.4|26834.4|26876.4|26869.4|26801.4|26794.4|3173
1652817600000|2022-05-17 20:00:00|26838.9|26831.9|26835.4|26820.4|26853.9|26846.9|26821.4|26814.4|435
1652821200000|2022-05-17 21:00:00|26827.9|26812.9|26844.7|26814.7|26844.7|26815.4|26815.4|26800.4|10815
1652824800000|2022-05-17 22:00:00|26846.3|26816.3|26857.9|26842.9|26877.9|26862.9|26844.6|26814.6|133
1652828400000|2022-05-17 23:00:00|26855.4|26840.4|26818.9|26811.9|26896.4|26889.4|26816.4|26809.4|19503
1652832000000|2022-05-18 00:00:00|26831.4|26824.4|26951.4|26944.4|27061.4|27054.4|26811.4|26804.4|8329
1652835600000|2022-05-18 01:00:00|26946.4|26939.4|26836.4|26829.4|26981.4|26974.4|26743.9|26736.9|5720
1652839200000|2022-05-18 02:00:00|26838.9|26831.9|26856.4|26849.4|26881.4|26874.4|26796.4|26789.4|2051
1652842800000|2022-05-18 03:00:00|26853.9|26846.9|26843.9|26836.9|26871.4|26864.4|26776.4|26769.4|1758
1652846400000|2022-05-18 04:00:00|26841.4|26834.4|26826.4|26819.4|26856.4|26849.4|26806.4|26799.4|2295
1652850000000|2022-05-18 05:00:00|26828.9|26821.9|26896.4|26889.4|26906.4|26899.4|26823.9|26816.9|4944
1652853600000|2022-05-18 06:00:00|26901.4|26894.4|26863.9|26856.9|26941.4|26934.4|26846.4|26839.4|3895
1652857200000|2022-05-18 07:00:00|26866.4|26859.4|26866.4|26859.4|26881.4|26874.4|26826.4|26819.4|1145
1652860800000|2022-05-18 08:00:00|26868.9|26861.9|26873.9|26866.9|26901.4|26894.4|26821.4|26814.4|927
1652864400000|2022-05-18 09:00:00|26876.4|26869.4|26926.4|26919.4|26926.4|26919.4|26858.9|26851.9|794
1652868000000|2022-05-18 10:00:00|26921.4|26914.4|26866.4|26859.4|26931.4|26924.4|26851.4|26844.4|701
1652871600000|2022-05-18 11:00:00|26868.9|26861.9|26826.4|26819.4|26881.4|26874.4|26811.4|26804.4|880
1652875200000|2022-05-18 12:00:00|26823.9|26816.9|26751.4|26744.4|26861.4|26854.4|26746.4|26739.4|825
1652878800000|2022-05-18 13:00:00|26748.9|26741.9|26676.4|26669.4|26766.4|26759.4|26666.4|26659.4|3151
1652882400000|2022-05-18 14:00:00|26673.9|26666.9|26701.4|26694.4|26733.9|26726.9|26636.4|26629.4|2099
1652886000000|2022-05-18 15:00:00|26698.9|26691.9|26496.4|26489.4|26698.9|26691.9|26486.4|26479.4|3872
1652889600000|2022-05-18 16:00:00|26493.9|26486.9|26546.4|26539.4|26551.4|26544.4|26458.9|26451.9|2128
1652893200000|2022-05-18 17:00:00|26541.4|26534.4|26411.4|26404.4|26541.4|26534.4|26406.4|26399.4|2716
1652896800000|2022-05-18 18:00:00|26413.9|26406.9|26351.4|26344.4|26441.4|26434.4|26341.4|26334.4|2209
1652900400000|2022-05-18 19:00:00|26348.9|26341.9|26306.4|26299.4|26396.4|26389.4|26246.4|26239.4|7112
1652904000000|2022-05-18 20:00:00|26301.4|26294.4|26285.4|26270.4|26308.9|26301.9|26236.4|26229.4|937
1652907600000|2022-05-18 21:00:00|26295.4|26280.4|26295.7|26265.7|26307.2|26290.4|26285.4|26259.7|19623
1652911200000|2022-05-18 22:00:00|26299.5|26269.5|26282.9|26267.9|26301.3|26280.4|26255.4|26240.4|316
1652914800000|2022-05-18 23:00:00|26280.4|26265.4|26156.4|26149.4|26280.4|26265.4|26151.4|26144.4|21650
1652918400000|2022-05-19 00:00:00|26161.4|26154.4|26256.4|26249.4|26306.4|26299.4|26123.9|26116.9|10658
1652922000000|2022-05-19 01:00:00|26261.4|26254.4|26191.4|26184.4|26326.4|26319.4|26181.4|26174.4|6439
1652925600000|2022-05-19 02:00:00|26188.9|26181.9|26326.4|26319.4|26331.4|26324.4|26186.4|26179.4|3280
1652929200000|2022-05-19 03:00:00|26321.4|26314.4|26406.4|26399.4|26421.4|26414.4|26316.4|26309.4|4379
1652932800000|2022-05-19 04:00:00|26403.9|26396.9|26436.4|26429.4|26446.4|26439.4|26386.4|26379.4|3117
1652936400000|2022-05-19 05:00:00|26441.4|26434.4|26403.9|26396.9|26458.9|26451.9|26341.4|26334.4|6739
1652940000000|2022-05-19 06:00:00|26401.4|26394.4|26333.9|26326.9|26416.4|26409.4|26326.4|26319.4|3988
1652943600000|2022-05-19 07:00:00|26331.4|26324.4|26246.4|26239.4|26348.9|26341.9|26128.9|26121.9|2950
1652947200000|2022-05-19 08:00:00|26248.9|26241.9|26146.4|26139.4|26251.4|26244.4|26146.4|26139.4|1654
1652950800000|2022-05-19 09:00:00|26141.4|26134.4|26103.9|26096.9|26171.4|26164.4|26081.4|26074.4|1673
1652954400000|2022-05-19 10:00:00|26106.4|26099.4|26211.4|26204.4|26216.4|26209.4|26091.4|26084.4|1218
1652958000000|2022-05-19 11:00:00|26208.9|26201.9|26241.4|26234.4|26261.4|26254.4|26136.4|26129.4|1461
1652961600000|2022-05-19 12:00:00|26243.9|26236.9|26146.4|26139.4|26251.4|26244.4|26116.4|26109.4|3498
1652965200000|2022-05-19 13:00:00|26143.9|26136.9|26243.9|26236.9|26326.4|26319.4|26141.4|26134.4|3949
1652968800000|2022-05-19 14:00:00|26241.4|26234.4|26346.4|26339.4|26396.4|26389.4|26236.4|26229.4|2959
1652972400000|2022-05-19 15:00:00|26341.4|26334.4|26511.4|26504.4|26553.9|26546.9|26311.4|26304.4|3664
1652976000000|2022-05-19 16:00:00|26508.9|26501.9|26416.4|26409.4|26546.4|26539.4|26356.4|26349.4|1898
1652979600000|2022-05-19 17:00:00|26413.9|26406.9|26506.4|26499.4|26526.4|26519.4|26338.9|26331.9|1763
1652983200000|2022-05-19 18:00:00|26508.9|26501.9|26521.4|26514.4|26531.4|26524.4|26416.4|26409.4|1878
1652986800000|2022-05-19 19:00:00|26518.9|26511.9|26373.9|26366.9|26558.9|26551.9|26351.4|26344.4|2887
1652990400000|2022-05-19 20:00:00|26371.4|26364.4|26392.9|26377.9|26393.9|26386.9|26343.9|26336.9|489
1652994000000|2022-05-19 21:00:00|26397.9|26382.9|26404|26374|26408.5|26382.9|26375.4|26360.4|10174
1652997600000|2022-05-19 22:00:00|26409.1|26379.1|26397.9|26382.9|26422.9|26407.9|26390.4|26375.4|118
1653001200000|2022-05-19 23:00:00|26400.4|26385.4|26463.9|26456.9|26508.9|26501.9|26367.9|26352.9|32615
1653004800000|2022-05-20 00:00:00|26471.4|26464.4|26461.4|26454.4|26546.4|26539.4|26426.4|26419.4|6685
1653008400000|2022-05-20 01:00:00|26456.4|26449.4|26716.4|26709.4|26718.9|26711.9|26446.4|26439.4|6115
1653012000000|2022-05-20 02:00:00|26713.9|26706.9|26726.4|26719.4|26751.4|26744.4|26626.4|26619.4|3704
1653015600000|2022-05-20 03:00:00|26723.9|26716.9|26681.4|26674.4|26726.4|26719.4|26651.4|26644.4|2413
1653019200000|2022-05-20 04:00:00|26678.9|26671.9|26741.4|26734.4|26741.4|26734.4|26671.4|26664.4|2380
1653022800000|2022-05-20 05:00:00|26746.4|26739.4|26736.4|26729.4|26771.4|26764.4|26711.4|26704.4|4647
1653026400000|2022-05-20 06:00:00|26741.4|26734.4|26728.9|26721.9|26801.4|26794.4|26691.4|26684.4|4196
1653030000000|2022-05-20 07:00:00|26726.4|26719.4|26831.4|26824.4|26876.4|26869.4|26711.4|26704.4|1753
1653033600000|2022-05-20 08:00:00|26833.9|26826.9|26886.4|26879.4|26896.4|26889.4|26786.4|26779.4|1389
1653037200000|2022-05-20 09:00:00|26881.4|26874.4|26901.4|26894.4|26941.4|26934.4|26871.4|26864.4|1258
1653040800000|2022-05-20 10:00:00|26898.9|26891.9|26898.9|26891.9|26921.4|26914.4|26883.9|26876.9|550
1653044400000|2022-05-20 11:00:00|26901.4|26894.4|26908.9|26901.9|26941.4|26934.4|26851.4|26844.4|872
1653048000000|2022-05-20 12:00:00|26911.4|26904.4|26866.4|26859.4|26933.9|26926.9|26828.9|26821.9|1228
1653051600000|2022-05-20 13:00:00|26868.9|26861.9|26871.4|26864.4|26911.4|26904.4|26811.4|26804.4|2165
1653055200000|2022-05-20 14:00:00|26873.9|26866.9|26676.4|26669.4|26881.4|26874.4|26666.4|26659.4|2905
1653058800000|2022-05-20 15:00:00|26671.4|26664.4|26621.4|26614.4|26696.4|26689.4|26596.4|26589.4|3196
1653062400000|2022-05-20 16:00:00|26618.9|26611.9|26451.4|26444.4|26628.9|26621.9|26401.4|26394.4|4155
1653066000000|2022-05-20 17:00:00|26446.4|26439.4|26496.4|26489.4|26518.9|26511.9|26366.4|26359.4|2796
1653069600000|2022-05-20 18:00:00|26493.9|26486.9|26501.4|26494.4|26561.4|26554.4|26426.4|26419.4|1713
1653073200000|2022-05-20 19:00:00|26503.9|26496.9|26721.4|26714.4|26726.4|26719.4|26461.4|26454.4|3717
1653076800000|2022-05-20 20:00:00|26723.9|26716.9|26757.9|26742.9|26773.9|26766.9|26686.4|26679.4|728
1653256800000|2022-05-22 22:00:00|26797.9|26782.9|26882.9|26867.9|26892.9|26877.9|26797.9|26782.9|189
1653260400000|2022-05-22 23:00:00|26885.4|26870.4|27001.4|26994.4|27018.9|27011.9|26875.4|26860.4|26797
1653264000000|2022-05-23 00:00:00|26991.4|26984.4|26991.4|26984.4|27046.4|27039.4|26868.9|26861.9|6012
1653267600000|2022-05-23 01:00:00|26986.4|26979.4|26916.4|26909.4|27031.4|27024.4|26901.4|26894.4|3036
1653271200000|2022-05-23 02:00:00|26921.4|26914.4|26881.3|26874.3|26936.4|26929.4|26831.3|26824.3|2341
1653274800000|2022-05-23 03:00:00|26883.8|26876.8|26906.3|26899.3|26913.8|26906.8|26846.3|26839.3|1283
1653278400000|2022-05-23 04:00:00|26911.3|26904.3|26891.3|26884.3|26946.3|26939.3|26886.3|26879.3|1526
1653282000000|2022-05-23 05:00:00|26896.3|26889.3|26993.8|26986.8|27046.3|27039.3|26876.3|26869.3|5839
1653285600000|2022-05-23 06:00:00|26996.3|26989.3|27053.8|27046.8|27086.3|27079.3|26986.3|26979.3|3663
1653289200000|2022-05-23 07:00:00|27056.3|27049.3|26991.3|26984.3|27063.8|27056.8|26951.3|26944.3|2252
1653292800000|2022-05-23 08:00:00|26996.3|26989.3|26891.3|26884.3|27031.3|27024.3|26856.3|26849.3|1492
1653296400000|2022-05-23 09:00:00|26896.3|26889.3|26916.3|26909.3|26956.3|26949.3|26861.3|26854.3|1068
1653300000000|2022-05-23 10:00:00|26918.8|26911.8|27021.3|27014.3|27021.3|27014.3|26908.8|26901.8|713
1653303600000|2022-05-23 11:00:00|27018.8|27011.8|26986.3|26979.3|27023.8|27016.8|26943.8|26936.8|954
1653307200000|2022-05-23 12:00:00|26983.8|26976.8|26961.3|26954.3|27016.3|27009.3|26951.3|26944.3|884
1653310800000|2022-05-23 13:00:00|26963.8|26956.8|26941.3|26934.3|27026.3|27019.3|26886.3|26879.3|2888
1653314400000|2022-05-23 14:00:00|26938.8|26931.8|26976.3|26969.3|27016.3|27009.3|26868.8|26861.8|2729
1653318000000|2022-05-23 15:00:00|26973.8|26966.8|27091.3|27084.3|27116.3|27109.3|26966.3|26959.3|3344
1653321600000|2022-05-23 16:00:00|27093.8|27086.8|27068.8|27061.8|27151.3|27144.3|27048.8|27041.8|1396
1653325200000|2022-05-23 17:00:00|27071.3|27064.3|27073.8|27066.8|27081.3|27074.3|26986.3|26979.3|1154
1653328800000|2022-05-23 18:00:00|27071.3|27064.3|27066.3|27059.3|27116.3|27109.3|27046.3|27039.3|967
1653332400000|2022-05-23 19:00:00|27068.8|27061.8|27088.8|27081.8|27106.3|27099.3|27011.3|27004.3|1886
1653336000000|2022-05-23 20:00:00|27086.3|27079.3|27125.3|27110.3|27130.3|27119.3|27081.3|27074.3|399
1653339600000|2022-05-23 21:00:00|27130.3|27115.3|26965.5|26935.5|27132.8|27117.8|26961.1|26931.1|9850
1653343200000|2022-05-23 22:00:00|26932.5|26902.5|26977.8|26962.8|27002.8|26987.8|26894.3|26864.3|411
1653346800000|2022-05-23 23:00:00|26975.3|26960.3|27011.3|27004.3|27061.3|27054.3|26946.3|26939.3|21358
1653350400000|2022-05-24 00:00:00|26996.3|26989.3|26886.3|26879.3|27006.3|26999.3|26881.3|26874.3|6376
1653354000000|2022-05-24 01:00:00|26891.3|26884.3|26911.3|26904.3|26956.3|26949.3|26808.8|26801.8|3887
1653357600000|2022-05-24 02:00:00|26916.3|26909.3|26871.3|26864.3|26921.3|26914.3|26841.3|26834.3|1925
1653361200000|2022-05-24 03:00:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26836.3|26829.3|1248
1653364800000|2022-05-24 04:00:00|26863.8|26856.8|26796.3|26789.3|26876.3|26869.3|26786.3|26779.3|1753
1653368400000|2022-05-24 05:00:00|26793.8|26786.8|26761.3|26754.3|26811.3|26804.3|26751.3|26744.3|4919
1653372000000|2022-05-24 06:00:00|26756.3|26749.3|26733.8|26726.8|26786.3|26779.3|26716.3|26709.3|4270
1653375600000|2022-05-24 07:00:00|26738.8|26731.8|26726.3|26719.3|26776.3|26769.3|26666.3|26659.3|1919
1653379200000|2022-05-24 08:00:00|26723.8|26716.8|26706.3|26699.3|26771.3|26764.3|26686.3|26679.3|1059
1653382800000|2022-05-24 09:00:00|26708.8|26701.8|26763.8|26756.8|26776.3|26769.3|26696.3|26689.3|746
1653386400000|2022-05-24 10:00:00|26766.3|26759.3|26791.3|26784.3|26801.3|26794.3|26751.3|26744.3|711
1653390000000|2022-05-24 11:00:00|26796.3|26789.3|26781.3|26774.3|26843.8|26836.8|26761.3|26754.3|843
1653393600000|2022-05-24 12:00:00|26776.3|26769.3|26786.3|26779.3|26816.3|26809.3|26748.8|26741.8|669
1653397200000|2022-05-24 13:00:00|26791.3|26784.3|26671.3|26664.3|26796.3|26789.3|26671.3|26664.3|2808
1653400800000|2022-05-24 14:00:00|26668.8|26661.8|26561.3|26554.3|26668.8|26661.8|26516.3|26509.3|4431
1653404400000|2022-05-24 15:00:00|26556.3|26549.3|26616.3|26609.3|26651.3|26644.3|26516.3|26509.3|2833
1653408000000|2022-05-24 16:00:00|26613.8|26606.8|26618.8|26611.8|26718.8|26711.8|26576.3|26569.3|2318
1653411600000|2022-05-24 17:00:00|26616.3|26609.3|26676.3|26669.3|26696.3|26689.3|26566.3|26559.3|1422
1653415200000|2022-05-24 18:00:00|26678.8|26671.8|26591.3|26584.3|26731.3|26724.3|26556.3|26549.3|3266
1653418800000|2022-05-24 19:00:00|26588.8|26581.8|26686.3|26679.3|26758.8|26751.8|26581.3|26574.3|3518
1653422400000|2022-05-24 20:00:00|26688.8|26681.8|26695.3|26680.3|26723.8|26716.8|26651.3|26644.3|1060
1653426000000|2022-05-24 21:00:00|26682.8|26667.8|26699.6|26669.6|26735.3|26720.3|26677.8|26662.8|10791
1653429600000|2022-05-24 22:00:00|26698.8|26668.8|26772.8|26757.8|26792.8|26777.8|26698.8|26668.8|407
1653433200000|2022-05-24 23:00:00|26775.3|26760.3|26746.3|26739.3|26825.3|26814.3|26731.3|26724.3|24188
1653436800000|2022-05-25 00:00:00|26733.8|26726.8|26706.3|26699.3|26751.3|26744.3|26586.3|26579.3|6717
1653440400000|2022-05-25 01:00:00|26703.8|26696.8|26696.3|26689.3|26746.3|26739.3|26671.3|26664.3|2788
1653444000000|2022-05-25 02:00:00|26701.3|26694.3|26726.3|26719.3|26751.3|26744.3|26686.3|26679.3|1981
1653447600000|2022-05-25 03:00:00|26731.3|26724.3|26781.3|26774.3|26801.3|26794.3|26731.3|26724.3|1979
1653451200000|2022-05-25 04:00:00|26786.3|26779.3|26731.3|26724.3|26786.3|26779.3|26726.3|26719.3|1378
1653454800000|2022-05-25 05:00:00|26733.8|26726.8|26691.3|26684.3|26756.3|26749.3|26676.3|26669.3|4013
1653458400000|2022-05-25 06:00:00|26681.3|26674.3|26718.8|26711.8|26726.3|26719.3|26646.3|26639.3|3922
1653462000000|2022-05-25 07:00:00|26716.3|26709.3|26651.3|26644.3|26756.3|26749.3|26646.3|26639.3|1269
1653465600000|2022-05-25 08:00:00|26653.8|26646.8|26598.8|26591.8|26666.3|26659.3|26566.3|26559.3|1397
1653469200000|2022-05-25 09:00:00|26596.3|26589.3|26621.3|26614.3|26636.3|26629.3|26546.3|26539.3|980
1653472800000|2022-05-25 10:00:00|26618.8|26611.8|26581.3|26574.3|26651.3|26644.3|26576.3|26569.3|593
1653476400000|2022-05-25 11:00:00|26578.8|26571.8|26531.3|26524.3|26608.8|26601.8|26496.3|26489.3|1648
1653480000000|2022-05-25 12:00:00|26528.8|26521.8|26561.3|26554.3|26571.3|26564.3|26496.3|26489.3|1066
1653483600000|2022-05-25 13:00:00|26558.8|26551.8|26641.3|26634.3|26676.3|26669.3|26551.3|26544.3|2607
1653487200000|2022-05-25 14:00:00|26643.8|26636.8|26731.3|26724.3|26768.8|26761.8|26611.3|26604.3|3144
1653490800000|2022-05-25 15:00:00|26733.8|26726.8|26731.3|26724.3|26756.3|26749.3|26671.3|26664.3|1947
1653494400000|2022-05-25 16:00:00|26733.8|26726.8|26731.3|26724.3|26756.3|26749.3|26663.8|26656.8|985
1653498000000|2022-05-25 17:00:00|26728.8|26721.8|26731.3|26724.3|26756.3|26749.3|26676.3|26669.3|632
1653501600000|2022-05-25 18:00:00|26733.8|26726.8|26823.8|26816.8|26841.3|26834.3|26646.3|26639.3|3146
1653505200000|2022-05-25 19:00:00|26826.3|26819.3|26801.3|26794.3|26883.8|26876.8|26758.8|26751.8|2429
1653508800000|2022-05-25 20:00:00|26796.3|26789.3|26750.3|26735.3|26816.3|26809.3|26728.8|26721.8|520
1653512400000|2022-05-25 21:00:00|26752.8|26737.8|26796.5|26766.5|26798.1|26770.3|26742.8|26727.8|10264
1653516000000|2022-05-25 22:00:00|26803.4|26773.4|26822.8|26807.8|26845.3|26830.3|26767.8|26752.8|349
1653519600000|2022-05-25 23:00:00|26825.3|26810.3|26688.8|26681.8|26831.3|26824.3|26681.3|26674.3|19157
1653523200000|2022-05-26 00:00:00|26686.3|26679.3|26851.3|26844.3|26911.3|26904.3|26676.3|26669.3|8145
1653526800000|2022-05-26 01:00:00|26848.8|26841.8|26651.3|26644.3|26871.3|26864.3|26641.3|26634.3|5075
1653530400000|2022-05-26 02:00:00|26653.8|26646.8|26691.2|26684.2|26721.2|26714.2|26616.3|26609.3|2412
1653534000000|2022-05-26 03:00:00|26693.7|26686.7|26726.2|26719.2|26736.2|26729.2|26646.2|26639.2|2363
1653537600000|2022-05-26 04:00:00|26728.7|26721.7|26638.7|26631.7|26736.2|26729.2|26626.2|26619.2|1632
1653541200000|2022-05-26 05:00:00|26636.2|26629.2|26616.2|26609.2|26666.2|26659.2|26601.2|26594.2|3774
1653544800000|2022-05-26 06:00:00|26611.2|26604.2|26643.7|26636.7|26653.7|26646.7|26601.2|26594.2|2978
1653548400000|2022-05-26 07:00:00|26641.2|26634.2|26696.2|26689.2|26698.7|26691.7|26601.2|26594.2|1746
1653552000000|2022-05-26 08:00:00|26693.7|26686.7|26641.2|26634.2|26696.2|26689.2|26611.2|26604.2|888
1653555600000|2022-05-26 09:00:00|26638.7|26631.7|26668.7|26661.7|26676.2|26669.2|26596.2|26589.2|770
1653559200000|2022-05-26 10:00:00|26666.2|26659.2|26651.2|26644.2|26686.2|26679.2|26611.2|26604.2|608
1653562800000|2022-05-26 11:00:00|26653.7|26646.7|26718.7|26711.7|26751.2|26744.2|26651.2|26644.2|1370
1653566400000|2022-05-26 12:00:00|26716.2|26709.2|26726.2|26719.2|26741.2|26734.2|26668.7|26661.7|1065
1653570000000|2022-05-26 13:00:00|26723.7|26716.7|26836.2|26829.2|26851.2|26844.2|26681.2|26674.2|3809
1653573600000|2022-05-26 14:00:00|26833.7|26826.7|26911.2|26904.2|26916.2|26909.2|26826.2|26819.2|3063
1653577200000|2022-05-26 15:00:00|26908.7|26901.7|26931.2|26924.2|26956.2|26949.2|26896.2|26889.2|2434
1653580800000|2022-05-26 16:00:00|26936.2|26929.2|27013.7|27006.7|27016.2|27009.2|26921.2|26914.2|1529
1653584400000|2022-05-26 17:00:00|27011.2|27004.2|26991.2|26984.2|27031.2|27024.2|26956.2|26949.2|1439
1653588000000|2022-05-26 18:00:00|26986.2|26979.2|26981.2|26974.2|26996.2|26989.2|26946.2|26939.2|791
1653591600000|2022-05-26 19:00:00|26978.7|26971.7|26961.2|26954.2|27011.2|27004.2|26913.7|26906.7|2517
1653595200000|2022-05-26 20:00:00|26963.7|26956.7|26935.2|26920.2|26963.7|26956.7|26918.7|26911.7|303
1653598800000|2022-05-26 21:00:00|26932.7|26917.7|26922.9|26892.9|26935.2|26920.2|26917.7|26892.6|8619
1653602400000|2022-05-26 22:00:00|26917.7|26887.7|26960.2|26945.2|26980.2|26965.2|26915.4|26885.4|90
1653606000000|2022-05-26 23:00:00|26962.7|26947.7|27016.2|27009.2|27026.2|27019.2|26940.2|26925.2|20375
1653609600000|2022-05-27 00:00:00|27021.2|27014.2|26841.2|26834.2|27021.2|27014.2|26811.2|26804.2|8099
1653613200000|2022-05-27 01:00:00|26843.7|26836.7|26821.2|26814.2|26886.2|26879.2|26791.2|26784.2|3938
1653616800000|2022-05-27 02:00:00|26818.7|26811.7|26756.2|26749.2|26821.2|26814.2|26748.7|26741.7|2365
1653620400000|2022-05-27 03:00:00|26761.2|26754.2|26751.2|26744.2|26801.2|26794.2|26731.2|26724.2|1950
1653624000000|2022-05-27 04:00:00|26756.2|26749.2|26781.2|26774.2|26803.7|26796.7|26751.2|26744.2|2778
1653627600000|2022-05-27 05:00:00|26778.7|26771.7|26786.2|26779.2|26796.2|26789.2|26746.2|26739.2|4353
1653631200000|2022-05-27 06:00:00|26781.2|26774.2|26861.2|26854.2|26861.2|26854.2|26771.2|26764.2|3425
1653634800000|2022-05-27 07:00:00|26858.7|26851.7|26871.2|26864.2|26901.2|26894.2|26836.2|26829.2|1455
1653638400000|2022-05-27 08:00:00|26876.2|26869.2|26911.2|26904.2|26948.7|26941.7|26856.2|26849.2|1433
1653642000000|2022-05-27 09:00:00|26908.7|26901.7|26931.2|26924.2|26946.2|26939.2|26878.7|26871.7|703
1653645600000|2022-05-27 10:00:00|26926.2|26919.2|26926.2|26919.2|26931.2|26924.2|26898.7|26891.7|348
1653649200000|2022-05-27 11:00:00|26921.2|26914.2|26896.2|26889.2|26936.2|26929.2|26891.2|26884.2|1036
1653652800000|2022-05-27 12:00:00|26891.2|26884.2|26986.2|26979.2|27001.2|26994.2|26891.2|26884.2|1295
1653656400000|2022-05-27 13:00:00|26991.2|26984.2|27028.7|27021.7|27041.2|27034.2|26951.2|26944.2|3230
1653660000000|2022-05-27 14:00:00|27031.2|27024.2|27046.2|27039.2|27071.2|27064.2|27001.2|26994.2|2567
1653663600000|2022-05-27 15:00:00|27048.7|27041.7|27093.7|27086.7|27096.2|27089.2|27016.2|27009.2|1995
1653667200000|2022-05-27 16:00:00|27096.2|27089.2|27081.2|27074.2|27103.7|27096.7|27058.7|27051.7|940
1653670800000|2022-05-27 17:00:00|27083.7|27076.7|27071.2|27064.2|27096.2|27089.2|27056.2|27049.2|784
1653674400000|2022-05-27 18:00:00|27068.7|27061.7|27111.2|27104.2|27111.2|27104.2|27061.2|27054.2|698
1653678000000|2022-05-27 19:00:00|27108.7|27101.7|27146.2|27139.2|27146.2|27139.2|27096.2|27089.2|1816
1653681600000|2022-05-27 20:00:00|27143.7|27136.7|27162.7|27147.7|27173.7|27166.7|27128.7|27121.7|757
1653861600000|2022-05-29 22:00:00|27162.7|27147.7|27127.7|27112.7|27177.7|27162.7|27107.7|27092.7|225
1653865200000|2022-05-29 23:00:00|27130.2|27115.2|27146.2|27139.2|27246.2|27239.2|27127.7|27112.7|15667
1653868800000|2022-05-30 00:00:00|27143.7|27136.7|27226.2|27219.2|27241.2|27234.2|27061.2|27054.2|7779
1653872400000|2022-05-30 01:00:00|27228.7|27221.7|27273.7|27266.7|27306.2|27299.2|27176.2|27169.2|4763
1653876000000|2022-05-30 02:00:00|27276.2|27269.2|27316.2|27309.2|27336.2|27329.2|27256.2|27249.2|2563
1653879600000|2022-05-30 03:00:00|27313.7|27306.7|27326.2|27319.2|27341.2|27334.2|27306.2|27299.2|1648
1653883200000|2022-05-30 04:00:00|27331.2|27324.2|27396.2|27389.2|27401.2|27394.2|27321.2|27314.2|3040
1653886800000|2022-05-30 05:00:00|27391.2|27384.2|27381.2|27374.2|27411.2|27404.2|27366.2|27359.2|5433
1653890400000|2022-05-30 06:00:00|27376.2|27369.2|27366.2|27359.2|27421.2|27414.2|27356.2|27349.2|4869
1653894000000|2022-05-30 07:00:00|27361.2|27354.2|27386.2|27379.2|27401.2|27394.2|27351.2|27344.2|831
1653897600000|2022-05-30 08:00:00|27383.7|27376.7|27361.2|27354.2|27401.2|27394.2|27346.2|27339.2|1310
1653901200000|2022-05-30 09:00:00|27358.7|27351.7|27408.7|27401.7|27416.2|27409.2|27356.2|27349.2|867
1653904800000|2022-05-30 10:00:00|27406.2|27399.2|27371.2|27364.2|27408.7|27401.7|27341.2|27334.2|782
1653908400000|2022-05-30 11:00:00|27373.7|27366.7|27356.2|27349.2|27376.2|27369.2|27336.2|27329.2|489
1653912000000|2022-05-30 12:00:00|27351.2|27344.2|27376.2|27369.2|27376.2|27369.2|27331.2|27324.2|1132
1653915600000|2022-05-30 13:00:00|27371.2|27364.2|27366.2|27359.2|27381.2|27374.2|27316.2|27309.2|1266
1653919200000|2022-05-30 14:00:00|27363.7|27356.7|27378.7|27371.7|27388.7|27381.7|27346.2|27339.2|626
1653922800000|2022-05-30 15:00:00|27376.2|27369.2|27356.2|27349.2|27376.2|27369.2|27341.2|27334.2|957
1653926400000|2022-05-30 16:00:00|27353.7|27346.7|27350.2|27335.2|27371.2|27364.2|27326.2|27319.2|494
1653930000000|2022-05-30 17:00:00|27352.7|27337.7|27347.7|27332.7|27360.2|27345.2|27340.2|27325.2|34
1653933600000|2022-05-30 18:00:00|27352.7|27337.7|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|61
1653937200000|2022-05-30 19:00:00|27360.2|27345.2|27357.7|27342.7|27362.7|27347.7|27350.2|27335.2|75
1653940800000|2022-05-30 20:00:00|27355.2|27340.2|27340.2|27325.2|27362.7|27347.7|27335.2|27320.2|67
1653944400000|2022-05-30 21:00:00|27337.7|27322.7|27363.9|27333.9|27365.2|27350.2|27335.2|27320.2|6092
1653948000000|2022-05-30 22:00:00|27351.3|27321.3|27302.7|27287.7|27359.2|27337.7|27272.7|27257.7|202
1653951600000|2022-05-30 23:00:00|27300.2|27285.2|27351.2|27344.2|27373.7|27366.7|27281.2|27274.2|1518
1653955200000|2022-05-31 00:00:00|27346.2|27339.2|27326.2|27319.2|27476.2|27469.2|27291.2|27284.2|6948
1653958800000|2022-05-31 01:00:00|27328.7|27321.7|27346.2|27339.2|27388.7|27381.7|27256.2|27249.2|4219
1653962400000|2022-05-31 02:00:00|27343.7|27336.7|27421.2|27414.2|27421.2|27414.2|27331.2|27324.2|2771
1653966000000|2022-05-31 03:00:00|27426.2|27419.2|27376.2|27369.2|27431.2|27424.2|27356.2|27349.2|2039
1653969600000|2022-05-31 04:00:00|27373.7|27366.7|27311.2|27304.2|27376.2|27369.2|27306.2|27299.2|2100
1653973200000|2022-05-31 05:00:00|27313.7|27306.7|27271.2|27264.2|27336.2|27329.2|27271.2|27264.2|5067
1653976800000|2022-05-31 06:00:00|27281.2|27274.2|27258.7|27251.7|27321.2|27314.2|27226.2|27219.2|4668
1653980400000|2022-05-31 07:00:00|27256.2|27249.2|27223.7|27216.7|27273.7|27266.7|27186.2|27179.2|1621
1653984000000|2022-05-31 08:00:00|27226.2|27219.2|27316.2|27309.2|27341.2|27334.2|27226.2|27219.2|1477
1653987600000|2022-05-31 09:00:00|27311.2|27304.2|27231.2|27224.2|27311.2|27304.2|27191.2|27184.2|1325
1653991200000|2022-05-31 10:00:00|27233.7|27226.7|27243.7|27236.7|27271.2|27264.2|27206.2|27199.2|1063
1653994800000|2022-05-31 11:00:00|27241.2|27234.2|27256.2|27249.2|27281.2|27274.2|27231.2|27224.2|888
1653998400000|2022-05-31 12:00:00|27253.7|27246.7|27216.2|27209.2|27256.2|27249.2|27211.2|27204.2|1209
1654002000000|2022-05-31 13:00:00|27218.7|27211.7|27186.2|27179.2|27273.7|27266.7|27156.2|27149.2|2373
1654005600000|2022-05-31 14:00:00|27183.7|27176.7|27246.2|27239.2|27261.2|27254.2|27146.2|27139.2|3022
1654009200000|2022-05-31 15:00:00|27243.7|27236.7|27281.2|27274.2|27291.2|27284.2|27136.2|27129.2|2347
1654012800000|2022-05-31 16:00:00|27286.2|27279.2|27281.2|27274.2|27316.2|27309.2|27241.2|27234.2|1238
1654016400000|2022-05-31 17:00:00|27278.7|27271.7|27316.2|27309.2|27321.2|27314.2|27221.2|27214.2|917
1654020000000|2022-05-31 18:00:00|27311.2|27304.2|27201.2|27194.2|27321.2|27314.2|27161.2|27154.2|1670
1654023600000|2022-05-31 19:00:00|27198.7|27191.7|27176.2|27169.2|27261.2|27254.2|27161.2|27154.2|2399
1654027200000|2022-05-31 20:00:00|27178.7|27171.7|27227.7|27212.7|27235.2|27224.2|27161.2|27154.2|618
1654030800000|2022-05-31 21:00:00|27225.2|27210.2|27239.3|27209.3|27243.7|27217.7|27215.2|27200.2|23745
1654034400000|2022-05-31 22:00:00|27239.9|27209.9|27257.7|27242.7|27257.7|27242.7|27212.7|27197.7|124
1654038000000|2022-05-31 23:00:00|27260.2|27245.2|27291.2|27284.2|27336.2|27329.2|27221.2|27214.2|23032
1654041600000|2022-06-01 00:00:00|27296.2|27289.2|27436.2|27429.2|27471.2|27464.2|27291.2|27284.2|6076
1654045200000|2022-06-01 01:00:00|27433.7|27426.7|27468.7|27461.7|27486.2|27479.2|27401.2|27394.2|3099
1654048800000|2022-06-01 02:00:00|27471.2|27464.2|27446.2|27439.2|27486.2|27479.2|27441.2|27434.2|2114
1654052400000|2022-06-01 03:00:00|27448.7|27441.7|27451.2|27444.2|27466.2|27459.2|27431.2|27424.2|1600
1654056000000|2022-06-01 04:00:00|27453.7|27446.7|27461.2|27454.2|27463.7|27456.7|27401.2|27394.2|1940
1654059600000|2022-06-01 05:00:00|27466.2|27459.2|27446.2|27439.2|27486.2|27479.2|27408.7|27401.7|4458
1654063200000|2022-06-01 06:00:00|27456.2|27449.2|27518.7|27511.7|27521.2|27514.2|27441.2|27434.2|4257
1654066800000|2022-06-01 07:00:00|27516.2|27509.2|27526.2|27519.2|27591.2|27584.2|27506.2|27499.2|2424
1654070400000|2022-06-01 08:00:00|27531.2|27524.2|27491.2|27484.2|27536.2|27529.2|27446.2|27439.2|1234
1654074000000|2022-06-01 09:00:00|27488.7|27481.7|27486.2|27479.2|27526.2|27519.2|27486.2|27479.2|659
1654077600000|2022-06-01 10:00:00|27488.7|27481.7|27466.2|27459.2|27491.2|27484.2|27451.2|27444.2|538
1654081200000|2022-06-01 11:00:00|27463.7|27456.7|27526.2|27519.2|27528.7|27521.7|27463.7|27456.7|664
1654084800000|2022-06-01 12:00:00|27531.2|27524.2|27546.2|27539.2|27581.2|27574.2|27521.2|27514.2|1008
1654088400000|2022-06-01 13:00:00|27551.2|27544.2|27573.7|27566.7|27621.2|27614.2|27536.2|27529.2|2585
1654092000000|2022-06-01 14:00:00|27576.2|27569.2|27478.7|27471.7|27591.2|27584.2|27411.2|27404.2|4287
1654095600000|2022-06-01 15:00:00|27476.2|27469.2|27326.2|27319.2|27478.7|27471.7|27321.2|27314.2|2715
1654099200000|2022-06-01 16:00:00|27321.2|27314.2|27361.2|27354.2|27366.2|27359.2|27296.2|27289.2|1559
1654102800000|2022-06-01 17:00:00|27358.7|27351.7|27416.2|27409.2|27441.2|27434.2|27351.2|27344.2|1452
1654106400000|2022-06-01 18:00:00|27413.7|27406.7|27526.2|27519.2|27568.7|27561.7|27411.2|27404.2|2529
1654110000000|2022-06-01 19:00:00|27531.2|27524.2|27428.7|27421.7|27568.7|27561.7|27426.2|27419.2|2575
1654113600000|2022-06-01 20:00:00|27431.2|27424.2|27465.2|27450.2|27491.2|27484.2|27428.7|27421.7|778
1654117200000|2022-06-01 21:00:00|27457.7|27442.7|27472.4|27442.4|27485.2|27470.2|27450.2|27435.2|11685
1654120800000|2022-06-01 22:00:00|27480.3|27450.3|27470.2|27455.2|27510.2|27495.2|27465.2|27446.2|242
1654124400000|2022-06-01 23:00:00|27467.7|27452.7|27381.2|27374.2|27467.7|27452.7|27358.7|27351.7|22397
1654128000000|2022-06-02 00:00:00|27386.2|27379.2|27346.2|27339.2|27406.2|27399.2|27256.2|27249.2|7452
1654131600000|2022-06-02 01:00:00|27351.2|27344.2|27406.2|27399.2|27431.2|27424.2|27326.2|27319.2|2655
1654135200000|2022-06-02 02:00:00|27403.7|27396.7|27426.2|27419.2|27441.2|27434.2|27356.2|27349.2|1857
1654138800000|2022-06-02 03:00:00|27428.7|27421.7|27441.2|27434.2|27451.2|27444.2|27411.2|27404.2|1597
1654142400000|2022-06-02 04:00:00|27446.2|27439.2|27436.2|27429.2|27446.2|27439.2|27421.2|27414.2|1761
1654146000000|2022-06-02 05:00:00|27438.7|27431.7|27426.2|27419.2|27451.2|27444.2|27376.2|27369.2|2725
1654149600000|2022-06-02 06:00:00|27421.2|27414.2|27478.7|27471.7|27481.2|27474.2|27416.2|27409.2|3051
1654153200000|2022-06-02 07:00:00|27476.2|27469.2|27481.2|27474.2|27541.2|27534.2|27466.2|27459.2|1456
1654156800000|2022-06-02 08:00:00|27486.2|27479.2|27518.7|27511.7|27551.2|27544.2|27461.2|27454.2|2173
1654160400000|2022-06-02 09:00:00|27516.2|27509.2|27536.2|27529.2|27556.2|27549.2|27496.2|27489.2|1215
1654164000000|2022-06-02 10:00:00|27531.2|27524.2|27551.2|27544.2|27561.2|27554.2|27506.2|27499.2|425
1654167600000|2022-06-02 11:00:00|27553.7|27546.7|27531.2|27524.2|27553.7|27546.7|27521.2|27514.2|500
1654171200000|2022-06-02 12:00:00|27536.2|27529.2|27481.2|27474.2|27536.2|27529.2|27476.2|27469.2|1814
1654174800000|2022-06-02 13:00:00|27478.7|27471.7|27458.7|27451.7|27498.7|27491.7|27416.2|27409.2|3223
1654178400000|2022-06-02 14:00:00|27456.2|27449.2|27506.2|27499.2|27543.7|27536.7|27436.2|27429.2|2599
1654182000000|2022-06-02 15:00:00|27501.2|27494.2|27611.2|27604.2|27636.2|27629.2|27501.2|27494.2|3765
1654185600000|2022-06-02 16:00:00|27613.7|27606.7|27686.2|27679.2|27696.2|27689.2|27601.2|27594.2|1591
1654189200000|2022-06-02 17:00:00|27681.2|27674.2|27701.2|27694.2|27711.2|27704.2|27661.2|27654.2|1230
1654192800000|2022-06-02 18:00:00|27698.7|27691.7|27686.2|27679.2|27731.2|27724.2|27681.2|27674.2|2542
1654196400000|2022-06-02 19:00:00|27683.7|27676.7|27786.2|27779.2|27786.2|27779.2|27681.2|27674.2|1504
1654200000000|2022-06-02 20:00:00|27781.2|27774.2|27755.2|27740.2|27786.2|27779.2|27751.2|27740.2|499
1654203600000|2022-06-02 21:00:00|27752.7|27737.7|27760.4|27730.4|27773.7|27750.2|27750.2|27730.4|15975
1654207200000|2022-06-02 22:00:00|27760.7|27730.7|27762.7|27747.7|27815.2|27800.2|27755.2|27730.7|130
1654210800000|2022-06-02 23:00:00|27760.2|27745.2|27768.7|27761.7|27782.7|27771.7|27693.7|27686.7|2336
1654214400000|2022-06-03 00:00:00|27761.2|27754.2|27668.7|27661.7|27791.2|27784.2|27661.2|27654.2|7813
1654218000000|2022-06-03 01:00:00|27671.2|27664.2|27716.2|27709.2|27731.2|27724.2|27623.7|27616.7|3213
1654221600000|2022-06-03 02:00:00|27718.7|27711.7|27731.2|27724.2|27741.2|27734.2|27711.2|27704.2|1552
1654225200000|2022-06-03 03:00:00|27728.7|27721.7|27721.2|27714.2|27741.2|27734.2|27706.2|27699.2|1679
1654228800000|2022-06-03 04:00:00|27726.2|27719.2|27751.2|27744.2|27786.2|27779.2|27726.2|27719.2|2942
1654232400000|2022-06-03 05:00:00|27753.7|27746.7|27751.2|27744.2|27776.2|27769.2|27741.2|27734.2|4411
1654236000000|2022-06-03 06:00:00|27756.2|27749.2|27798.7|27791.7|27813.7|27806.7|27751.2|27744.2|4381
1654239600000|2022-06-03 07:00:00|27796.2|27789.2|27711.2|27704.2|27796.2|27789.2|27696.2|27689.2|1722
1654243200000|2022-06-03 08:00:00|27713.7|27706.7|27728.7|27721.7|27766.2|27759.2|27701.2|27694.2|1101
1654246800000|2022-06-03 09:00:00|27726.2|27719.2|27711.2|27704.2|27731.2|27724.2|27681.2|27674.2|480
1654250400000|2022-06-03 10:00:00|27713.7|27706.7|27676.2|27669.2|27721.2|27714.2|27666.2|27659.2|498
1654254000000|2022-06-03 11:00:00|27673.7|27666.7|27648.7|27641.7|27686.2|27679.2|27646.2|27639.2|763
1654257600000|2022-06-03 12:00:00|27646.2|27639.2|27648.7|27641.7|27731.2|27724.2|27631.2|27624.2|1398
1654261200000|2022-06-03 13:00:00|27646.2|27639.2|27626.2|27619.2|27681.2|27674.2|27576.2|27569.2|3194
1654264800000|2022-06-03 14:00:00|27638.7|27631.7|27583.7|27576.7|27661.2|27654.2|27546.2|27539.2|2685
1654268400000|2022-06-03 15:00:00|27581.2|27574.2|27566.2|27559.2|27588.7|27581.7|27531.2|27524.2|2607
1654272000000|2022-06-03 16:00:00|27561.2|27554.2|27626.2|27619.2|27626.2|27619.2|27551.2|27544.2|1061
1654275600000|2022-06-03 17:00:00|27623.7|27616.7|27576.2|27569.2|27666.2|27659.2|27566.2|27559.2|1069
1654279200000|2022-06-03 18:00:00|27573.7|27566.7|27606.2|27599.2|27626.2|27619.2|27561.2|27554.2|995
1654282800000|2022-06-03 19:00:00|27603.7|27596.7|27571.2|27564.2|27613.7|27606.7|27551.2|27544.2|1825
1654286400000|2022-06-03 20:00:00|27576.2|27569.2|27595.2|27580.2|27602.7|27594.2|27566.2|27559.2|422
1654466400000|2022-06-05 22:00:00|27615.2|27600.2|27582.7|27567.7|27635.2|27620.2|27572.7|27557.7|55
1654470000000|2022-06-05 23:00:00|27580.2|27565.2|27563.7|27556.7|27636.2|27629.2|27561.2|27554.2|18461
1654473600000|2022-06-06 00:00:00|27551.2|27544.2|27736.1|27729.1|27736.1|27729.1|27518.7|27511.7|9282
1654477200000|2022-06-06 01:00:00|27733.6|27726.6|27811.1|27804.1|27836.1|27829.1|27696.1|27689.1|8130
1654480800000|2022-06-06 02:00:00|27806.1|27799.1|27881.1|27874.1|27891.1|27884.1|27806.1|27799.1|5076
1654484400000|2022-06-06 03:00:00|27883.6|27876.6|27941.1|27934.1|27971.1|27964.1|27881.1|27874.1|7790
1654488000000|2022-06-06 04:00:00|27938.6|27931.6|27966.1|27959.1|27976.1|27969.1|27921.1|27914.1|3866
1654491600000|2022-06-06 05:00:00|27968.6|27961.6|27936.1|27929.1|27988.6|27981.6|27931.1|27924.1|8524
1654495200000|2022-06-06 06:00:00|27931.1|27924.1|27921.1|27914.1|27966.1|27959.1|27896.1|27889.1|4848
1654498800000|2022-06-06 07:00:00|27923.6|27916.6|28036.1|28029.1|28056.1|28049.1|27916.1|27909.1|3097
1654502400000|2022-06-06 08:00:00|28038.6|28031.6|28053.6|28046.6|28061.1|28054.1|28021.1|28014.1|1540
1654506000000|2022-06-06 09:00:00|28056.1|28049.1|28021.1|28014.1|28056.1|28049.1|27991.1|27984.1|1653
1654509600000|2022-06-06 10:00:00|28018.6|28011.6|28021.1|28014.1|28033.6|28026.6|27996.1|27989.1|1903
1654513200000|2022-06-06 11:00:00|28016.1|28009.1|28051.1|28044.1|28051.1|28044.1|28006.1|27999.1|1267
1654516800000|2022-06-06 12:00:00|28053.6|28046.6|28056.1|28049.1|28086.1|28079.1|28031.1|28024.1|1110
1654520400000|2022-06-06 13:00:00|28058.6|28051.6|28071.1|28064.1|28103.6|28096.6|28026.1|28019.1|4501
1654524000000|2022-06-06 14:00:00|28076.1|28069.1|28101.1|28094.1|28123.6|28116.6|28066.1|28059.1|5291
1654527600000|2022-06-06 15:00:00|28103.6|28096.6|28011.1|28004.1|28111.1|28104.1|27951.1|27944.1|3760
1654531200000|2022-06-06 16:00:00|28016.1|28009.1|28006.1|27999.1|28016.1|28009.1|27906.1|27899.1|3703
1654534800000|2022-06-06 17:00:00|28003.6|27996.6|28076.1|28069.1|28076.1|28069.1|27978.6|27971.6|1624
1654538400000|2022-06-06 18:00:00|28073.6|28066.6|28016.1|28009.1|28073.6|28066.6|27971.1|27964.1|1893
1654542000000|2022-06-06 19:00:00|28018.6|28011.6|28023.6|28016.6|28046.1|28039.1|27961.1|27954.1|2620
1654545600000|2022-06-06 20:00:00|28026.1|28019.1|28052.6|28037.6|28052.6|28041.6|28016.1|28009.1|351
1654549200000|2022-06-06 21:00:00|28050.1|28035.1|28037.9|28007.9|28055.1|28040.1|28032.6|28005.5|20211
1654552800000|2022-06-06 22:00:00|28036.7|28006.7|28022.6|28007.6|28055.1|28040.1|28017.6|28002.6|146
1654556400000|2022-06-06 23:00:00|28025.1|28010.1|27983.6|27976.6|28041.1|28034.1|27973.6|27966.6|25062
1654560000000|2022-06-07 00:00:00|27986.1|27979.1|27961.1|27954.1|27986.1|27979.1|27866.1|27859.1|15245
1654563600000|2022-06-07 01:00:00|27966.1|27959.1|28038.6|28031.6|28066.1|28059.1|27901.1|27894.1|6234
1654567200000|2022-06-07 02:00:00|28036.1|28029.1|28038.6|28031.6|28056.1|28049.1|28001.1|27994.1|2789
1654570800000|2022-06-07 03:00:00|28041.1|28034.1|28078.6|28071.6|28106.1|28099.1|28033.6|28026.6|3444
1654574400000|2022-06-07 04:00:00|28076.1|28069.1|28036.1|28029.1|28086.1|28079.1|28031.1|28024.1|2884
1654578000000|2022-06-07 05:00:00|28038.6|28031.6|27956.1|27949.1|28051.1|28044.1|27926.1|27919.1|4928
1654581600000|2022-06-07 06:00:00|27958.6|27951.6|27996.1|27989.1|28051.1|28044.1|27956.1|27949.1|8639
1654585200000|2022-06-07 07:00:00|27998.6|27991.6|28021.1|28014.1|28068.6|28061.6|27993.6|27986.6|1898
1654588800000|2022-06-07 08:00:00|28023.6|28016.6|27986.1|27979.1|28046.1|28039.1|27981.1|27974.1|1823
1654592400000|2022-06-07 09:00:00|27981.1|27974.1|27981.1|27974.1|28001.1|27994.1|27946.1|27939.1|3434
1654596000000|2022-06-07 10:00:00|27986.1|27979.1|27948.6|27941.6|28011.1|28004.1|27931.1|27924.1|4818
1654599600000|2022-06-07 11:00:00|27951.1|27944.1|27946.1|27939.1|27981.1|27974.1|27886.1|27879.1|2065
1654603200000|2022-06-07 12:00:00|27951.1|27944.1|27906.1|27899.1|27961.1|27954.1|27896.1|27889.1|1927
1654606800000|2022-06-07 13:00:00|27911.1|27904.1|27988.6|27981.6|28021.1|28014.1|27891.1|27884.1|4971
1654610400000|2022-06-07 14:00:00|27991.1|27984.1|28116.1|28109.1|28146.1|28139.1|27981.1|27974.1|6052
1654614000000|2022-06-07 15:00:00|28118.6|28111.6|28116.1|28109.1|28126.1|28119.1|28076.1|28069.1|2192
1654617600000|2022-06-07 16:00:00|28121.1|28114.1|28131.1|28124.1|28141.1|28134.1|28081.1|28074.1|2085
1654621200000|2022-06-07 17:00:00|28126.1|28119.1|28123.6|28116.6|28148.6|28141.6|28121.1|28114.1|1419
1654624800000|2022-06-07 18:00:00|28126.1|28119.1|28161.1|28154.1|28188.6|28181.6|28116.1|28109.1|1724
1654628400000|2022-06-07 19:00:00|28156.1|28149.1|28216.1|28209.1|28221.1|28214.1|28151.1|28144.1|2772
1654632000000|2022-06-07 20:00:00|28211.1|28204.1|28165.1|28150.1|28211.1|28204.1|28153.6|28146.6|1421
1654635600000|2022-06-07 21:00:00|28162.6|28147.6|28156.1|28126.1|28162.6|28147.6|28122.6|28107.6|6352
1654639200000|2022-06-07 22:00:00|28152.8|28122.8|28165.1|28150.1|28222.6|28207.6|28148.1|28118.1|1002
1654642800000|2022-06-07 23:00:00|28170.1|28155.1|28136.1|28129.1|28182.6|28169.1|28091.1|28084.1|44995
1654646400000|2022-06-08 00:00:00|28131.1|28124.1|28191.1|28184.1|28208.6|28201.6|28088.6|28081.6|10401
1654650000000|2022-06-08 01:00:00|28188.6|28181.6|28213.6|28206.6|28231.1|28224.1|28151.1|28144.1|3954
1654653600000|2022-06-08 02:00:00|28216.1|28209.1|28191.1|28184.1|28236.1|28229.1|28191.1|28184.1|1582
1654657200000|2022-06-08 03:00:00|28188.6|28181.6|28203.6|28196.6|28216.1|28209.1|28141.1|28134.1|4769
1654660800000|2022-06-08 04:00:00|28201.1|28194.1|28166.1|28159.1|28216.1|28209.1|28163.6|28156.6|4990
1654664400000|2022-06-08 05:00:00|28161.1|28154.1|28236.1|28229.1|28246.1|28239.1|28158.6|28151.6|6213
1654668000000|2022-06-08 06:00:00|28238.6|28231.6|28231.1|28224.1|28281.1|28274.1|28186.1|28179.1|1882
1654671600000|2022-06-08 07:00:00|28228.6|28221.6|28211.1|28204.1|28236.1|28229.1|28161.1|28154.1|3302
1654675200000|2022-06-08 08:00:00|28208.6|28201.6|28221.1|28214.1|28241.1|28234.1|28176.1|28169.1|3338
1654678800000|2022-06-08 09:00:00|28218.6|28211.6|28198.6|28191.6|28221.1|28214.1|28186.1|28179.1|1255
1654682400000|2022-06-08 10:00:00|28196.1|28189.1|28213.6|28206.6|28228.6|28221.6|28171.1|28164.1|337
1654686000000|2022-06-08 11:00:00|28211.1|28204.1|28206.1|28199.1|28226.1|28219.1|28196.1|28189.1|673
1654689600000|2022-06-08 12:00:00|28201.1|28194.1|28211.1|28204.1|28231.1|28224.1|28191.1|28184.1|1697
1654693200000|2022-06-08 13:00:00|28213.6|28206.6|28276.1|28269.1|28291.1|28284.1|28178.6|28171.6|1616
1654696800000|2022-06-08 14:00:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28191.1|28184.1|1492
1654700400000|2022-06-08 15:00:00|28203.6|28196.6|28246.1|28239.1|28281.1|28274.1|28186.1|28179.1|977
1654704000000|2022-06-08 16:00:00|28248.6|28241.6|28186.1|28179.1|28271.1|28264.1|28121.1|28114.1|750
1654707600000|2022-06-08 17:00:00|28183.6|28176.6|28146.1|28139.1|28191.1|28184.1|28106.1|28099.1|457
1654711200000|2022-06-08 18:00:00|28148.6|28141.6|28161.1|28154.1|28171.1|28164.1|28111.1|28104.1|867
1654714800000|2022-06-08 19:00:00|28163.6|28156.6|28156.1|28149.1|28191.1|28184.1|28111.1|28104.1|845
1654718400000|2022-06-08 20:00:00|28151.1|28144.1|28150.1|28135.1|28171.1|28164.1|28136.1|28129.1|490
1654722000000|2022-06-08 21:00:00|28147.6|28132.6|28165|28135|28166.3|28145.1|28147.6|28131.8|6944
1654725600000|2022-06-08 22:00:00|28160.6|28130.6|28180.1|28165.1|28195.1|28180.1|28137.6|28119.1|443
1654729200000|2022-06-08 23:00:00|28177.6|28162.6|28221.1|28214.1|28266.1|28259.1|28160.1|28145.1|20620
1654732800000|2022-06-09 00:00:00|28216.1|28209.1|28296.1|28289.1|28336.1|28329.1|28208.6|28201.6|7991
1654736400000|2022-06-09 01:00:00|28293.6|28286.6|28237.4|28230.4|28311.1|28304.1|28213.6|28206.6|5044
1654740000000|2022-06-09 02:00:00|28242.4|28235.4|28312.4|28305.4|28322.4|28315.4|28242.4|28235.4|3739
1654743600000|2022-06-09 03:00:00|28309.9|28302.9|28302.4|28295.4|28342.4|28335.4|28292.4|28285.4|2159
1654747200000|2022-06-09 04:00:00|28304.9|28297.9|28352.4|28345.4|28362.4|28355.4|28289.9|28282.9|2411
1654750800000|2022-06-09 05:00:00|28357.4|28350.4|28262.4|28255.4|28392.4|28385.4|28257.4|28250.4|6845
1654754400000|2022-06-09 06:00:00|28257.4|28250.4|28307.4|28300.4|28307.4|28300.4|28249.9|28242.9|5012
1654758000000|2022-06-09 07:00:00|28304.9|28297.9|28272.4|28265.4|28332.4|28325.4|28222.4|28215.4|1536
1654761600000|2022-06-09 08:00:00|28269.9|28262.9|28392.4|28385.4|28397.4|28390.4|28247.4|28240.4|1748
1654765200000|2022-06-09 09:00:00|28397.4|28390.4|28362.4|28355.4|28397.4|28390.4|28342.4|28335.4|5849
1654768800000|2022-06-09 10:00:00|28364.9|28357.9|28347.4|28340.4|28402.4|28395.4|28337.4|28330.4|904
1654772400000|2022-06-09 11:00:00|28344.9|28337.9|28312.4|28305.4|28402.4|28395.4|28302.4|28295.4|1952
1654776000000|2022-06-09 12:00:00|28314.9|28307.9|28219.9|28212.9|28324.9|28317.9|28212.4|28205.4|2557
1654779600000|2022-06-09 13:00:00|28217.4|28210.4|28262.4|28255.4|28272.4|28265.4|28172.4|28165.4|4658
1654783200000|2022-06-09 14:00:00|28257.4|28250.4|28242.4|28235.4|28284.9|28277.9|28182.4|28175.4|2519
1654786800000|2022-06-09 15:00:00|28239.9|28232.9|28212.4|28205.4|28247.4|28240.4|28182.4|28175.4|2474
1654790400000|2022-06-09 16:00:00|28217.4|28210.4|28234.9|28227.9|28242.4|28235.4|28172.4|28165.4|1367
1654794000000|2022-06-09 17:00:00|28237.4|28230.4|28202.4|28195.4|28247.4|28240.4|28162.4|28155.4|1042
1654797600000|2022-06-09 18:00:00|28197.4|28190.4|28112.4|28105.4|28202.4|28195.4|28112.4|28105.4|825
1654801200000|2022-06-09 19:00:00|28107.4|28100.4|27959.9|27952.9|28117.4|28110.4|27957.4|27950.4|3588
1654804800000|2022-06-09 20:00:00|27962.4|27955.4|28041.4|28026.4|28043.9|28035.4|27957.4|27950.4|786
1654808400000|2022-06-09 21:00:00|28046.4|28031.4|28081.6|28051.6|28083.9|28053.9|28033.9|28018.9|17753
1654812000000|2022-06-09 22:00:00|28083.7|28053.7|28033.9|28018.9|28085.4|28055.4|28031.4|28016.4|182
1654815600000|2022-06-09 23:00:00|28036.4|28021.4|28027.4|28020.4|28107.4|28100.4|28007.4|28000.4|25313
1654819200000|2022-06-10 00:00:00|28052.4|28045.4|27857.4|27850.4|28052.4|28045.4|27829.9|27822.9|11211
1654822800000|2022-06-10 01:00:00|27859.9|27852.9|27837.1|27830.1|27907.1|27900.1|27797.4|27790.4|6430
1654826400000|2022-06-10 02:00:00|27842.1|27835.1|27854.6|27847.6|27862.1|27855.1|27802.1|27795.1|2705
1654830000000|2022-06-10 03:00:00|27857.1|27850.1|27872.1|27865.1|27912.1|27905.1|27857.1|27850.1|2641
1654833600000|2022-06-10 04:00:00|27867.1|27860.1|27847.1|27840.1|27867.1|27860.1|27802.1|27795.1|2554
1654837200000|2022-06-10 05:00:00|27849.6|27842.6|27832.1|27825.1|27877.1|27870.1|27797.1|27790.1|5484
1654840800000|2022-06-10 06:00:00|27822.1|27815.1|27869.6|27862.6|27907.1|27900.1|27812.1|27805.1|5508
1654844400000|2022-06-10 07:00:00|27864.6|27857.6|27742.1|27735.1|27882.1|27875.1|27697.1|27690.1|3736
1654848000000|2022-06-10 08:00:00|27739.6|27732.6|27782.1|27775.1|27817.1|27810.1|27737.1|27730.1|1451
1654851600000|2022-06-10 09:00:00|27777.1|27770.1|27787.1|27780.1|27832.1|27825.1|27772.1|27765.1|1240
1654855200000|2022-06-10 10:00:00|27789.6|27782.6|27757.1|27750.1|27807.1|27800.1|27732.1|27725.1|1410
1654858800000|2022-06-10 11:00:00|27754.6|27747.6|27797.1|27790.1|27819.6|27812.6|27747.1|27740.1|922
1654862400000|2022-06-10 12:00:00|27802.1|27795.1|27582.1|27575.1|27837.1|27830.1|27582.1|27575.1|5645
1654866000000|2022-06-10 13:00:00|27584.6|27577.6|27569.6|27562.6|27647.1|27640.1|27532.1|27525.1|5733
1654869600000|2022-06-10 14:00:00|27559.6|27552.6|27367.1|27360.1|27559.6|27552.6|27367.1|27360.1|5499
1654873200000|2022-06-10 15:00:00|27364.6|27357.6|27352.1|27345.1|27377.1|27370.1|27307.1|27300.1|3583
1654876800000|2022-06-10 16:00:00|27354.6|27347.6|27347.1|27340.1|27387.1|27380.1|27327.1|27320.1|1558
1654880400000|2022-06-10 17:00:00|27349.6|27342.6|27392.1|27385.1|27427.1|27420.1|27327.1|27320.1|1417
1654884000000|2022-06-10 18:00:00|27394.6|27387.6|27437.1|27430.1|27447.1|27440.1|27372.1|27365.1|1207
1654887600000|2022-06-10 19:00:00|27439.6|27432.6|27382.1|27375.1|27482.1|27475.1|27377.1|27370.1|2822
1654891200000|2022-06-10 20:00:00|27379.6|27372.6|27433.6|27418.6|27447.1|27440.1|27377.1|27370.1|687
1655071200000|2022-06-12 22:00:00|27301.1|27286.1|27253.6|27238.6|27338.6|27323.6|27226.1|27211.1|633
1655074800000|2022-06-12 23:00:00|27251.1|27236.1|27131.5|27124.5|27290.5|27275.5|27101.5|27094.5|36622
1655078400000|2022-06-13 00:00:00|27134|27127|27089|27082|27196.5|27189.5|27041.5|27034.5|12100
1655082000000|2022-06-13 01:00:00|27086.5|27079.5|27026.5|27019.5|27091.5|27084.5|27001.5|26994.5|7571
1655085600000|2022-06-13 02:00:00|27029|27022|27131.5|27124.5|27144|27137|27011.5|27004.5|4996
1655089200000|2022-06-13 03:00:00|27134|27127|27039|27032|27136.5|27129.5|27016.5|27009.5|4014
1655092800000|2022-06-13 04:00:00|27041.5|27034.5|26971.5|26964.5|27056.5|27049.5|26936.5|26929.5|6273
1655096400000|2022-06-13 05:00:00|26976.5|26969.5|27011.5|27004.5|27031.5|27024.5|26951.5|26944.5|10036
1655100000000|2022-06-13 06:00:00|27006.5|26999.5|26949|26942|27026.5|27019.5|26896.5|26889.5|8427
1655103600000|2022-06-13 07:00:00|26946.5|26939.5|26881.5|26874.5|27021.5|27014.5|26871.5|26864.5|3662
1655107200000|2022-06-13 08:00:00|26884|26877|26741.5|26734.5|26884|26877|26741.5|26734.5|3348
1655110800000|2022-06-13 09:00:00|26739|26732|26741.5|26734.5|26781.5|26774.5|26724|26717|2856
1655114400000|2022-06-13 10:00:00|26744|26737|26746.5|26739.5|26786.5|26779.5|26726.5|26719.5|1195
1655118000000|2022-06-13 11:00:00|26751.5|26744.5|26696.5|26689.5|26796.5|26789.5|26696.5|26689.5|1649
1655121600000|2022-06-13 12:00:00|26699|26692|26681.5|26674.5|26761.5|26754.5|26681.5|26674.5|1696
1655125200000|2022-06-13 13:00:00|26679|26672|26636.5|26629.5|26756.5|26749.5|26626.5|26619.5|4640
1655128800000|2022-06-13 14:00:00|26639|26632|26464|26457|26686.5|26679.5|26436.5|26429.5|5552
1655132400000|2022-06-13 15:00:00|26461.5|26454.5|26536.5|26529.5|26566.5|26559.5|26436.5|26429.5|5429
1655136000000|2022-06-13 16:00:00|26534|26527|26509|26502|26626.5|26619.5|26501.5|26494.5|2536
1655139600000|2022-06-13 17:00:00|26511.5|26504.5|26556.5|26549.5|26586.5|26579.5|26466.5|26459.5|1538
1655143200000|2022-06-13 18:00:00|26559|26552|26491.5|26484.5|26561.5|26554.5|26466.5|26459.5|1608
1655146800000|2022-06-13 19:00:00|26489|26482|26424|26417|26561.5|26554.5|26364|26357|5147
1655150400000|2022-06-13 20:00:00|26421.5|26414.5|26458|26443|26476.5|26469.5|26411.5|26404.5|678
1655154000000|2022-06-13 21:00:00|26460.5|26445.5|26476.8|26446.8|26481.1|26451.1|26430.5|26415.5|16504
1655157600000|2022-06-13 22:00:00|26478.5|26448.5|26480.5|26465.5|26518|26503|26475.5|26448.5|194
1655161200000|2022-06-13 23:00:00|26478|26463|26428.8|26421.8|26491.5|26484.5|26398.8|26391.8|39103
1655164800000|2022-06-14 00:00:00|26426.3|26419.3|26566.3|26559.3|26631.3|26624.3|26416.3|26409.3|12831
1655168400000|2022-06-14 01:00:00|26563.8|26556.8|26376.3|26369.3|26566.3|26559.3|26346.3|26339.3|7634
1655172000000|2022-06-14 02:00:00|26373.8|26366.8|26461.3|26454.3|26466.3|26459.3|26368.8|26361.8|3230
1655175600000|2022-06-14 03:00:00|26463.8|26456.8|26421.3|26414.3|26506.3|26499.3|26416.3|26409.3|4092
1655179200000|2022-06-14 04:00:00|26426.3|26419.3|26516.3|26509.3|26586.3|26579.3|26426.3|26419.3|5984
1655182800000|2022-06-14 05:00:00|26508.8|26501.8|26631.3|26624.3|26656.3|26649.3|26503.8|26496.8|8355
1655186400000|2022-06-14 06:00:00|26626.3|26619.3|26698.8|26691.8|26731.3|26724.3|26611.3|26604.3|7524
1655190000000|2022-06-14 07:00:00|26693.8|26686.8|26658.8|26651.8|26706.3|26699.3|26561.3|26554.3|3161
1655193600000|2022-06-14 08:00:00|26656.3|26649.3|26536.3|26529.3|26668.8|26661.8|26521.3|26514.3|2759
1655197200000|2022-06-14 09:00:00|26533.8|26526.8|26503.8|26496.8|26551.3|26544.3|26498.8|26491.8|2468
1655200800000|2022-06-14 10:00:00|26501.3|26494.3|26461.3|26454.3|26506.3|26499.3|26431.3|26424.3|1978
1655204400000|2022-06-14 11:00:00|26466.3|26459.3|26426.3|26419.3|26506.3|26499.3|26426.3|26419.3|1495
1655208000000|2022-06-14 12:00:00|26431.3|26424.3|26546.3|26539.3|26591.3|26584.3|26423.8|26416.8|2171
1655211600000|2022-06-14 13:00:00|26548.8|26541.8|26598.8|26591.8|26606.3|26599.3|26458.8|26451.8|3909
1655215200000|2022-06-14 14:00:00|26596.3|26589.3|26501.3|26494.3|26621.3|26614.3|26426.3|26419.3|3698
1655218800000|2022-06-14 15:00:00|26503.8|26496.8|26436.3|26429.3|26536.3|26529.3|26411.3|26404.3|5459
1655222400000|2022-06-14 16:00:00|26431.3|26424.3|26411.3|26404.3|26431.3|26424.3|26356.3|26349.3|2020
1655226000000|2022-06-14 17:00:00|26413.8|26406.8|26386.3|26379.3|26511.3|26504.3|26341.3|26334.3|1906
1655229600000|2022-06-14 18:00:00|26383.8|26376.8|26371.3|26364.3|26441.3|26434.3|26356.3|26349.3|967
1655233200000|2022-06-14 19:00:00|26376.3|26369.3|26476.3|26469.3|26481.3|26474.3|26306.3|26299.3|3316
1655236800000|2022-06-14 20:00:00|26478.8|26471.8|26470.3|26455.3|26481.3|26474.3|26431.3|26424.3|678
1655240400000|2022-06-14 21:00:00|26475.3|26460.3|26492.3|26462.3|26495|26475.3|26455.3|26440.3|18394
1655244000000|2022-06-14 22:00:00|26497.6|26467.6|26510.3|26495.3|26522.8|26507.8|26480.3|26465.3|83
1655247600000|2022-06-14 23:00:00|26507.8|26492.8|26616.3|26609.3|26626.3|26619.3|26450.3|26435.3|34192
1655251200000|2022-06-15 00:00:00|26613.8|26606.8|26441.3|26434.3|26626.3|26619.3|26421.3|26414.3|6834
1655254800000|2022-06-15 01:00:00|26436.3|26429.3|26453.6|26446.6|26496.1|26489.1|26406.3|26399.3|5182
1655258400000|2022-06-15 02:00:00|26451.1|26444.1|26436.1|26429.1|26476.1|26469.1|26421.1|26414.1|2514
1655262000000|2022-06-15 03:00:00|26438.6|26431.6|26406.1|26399.1|26451.1|26444.1|26401.1|26394.1|2619
1655265600000|2022-06-15 04:00:00|26401.1|26394.1|26386.1|26379.1|26421.1|26414.1|26371.1|26364.1|3368
1655269200000|2022-06-15 05:00:00|26383.6|26376.6|26346.1|26339.1|26396.1|26389.1|26316.1|26309.1|7486
1655272800000|2022-06-15 06:00:00|26341.1|26334.1|26321.1|26314.1|26386.1|26379.1|26286.1|26279.1|5949
1655276400000|2022-06-15 07:00:00|26323.6|26316.6|26361.1|26354.1|26366.1|26359.1|26266.1|26259.1|2350
1655280000000|2022-06-15 08:00:00|26356.1|26349.1|26356.1|26349.1|26453.6|26446.6|26346.1|26339.1|1724
1655283600000|2022-06-15 09:00:00|26361.1|26354.1|26366.1|26359.1|26381.1|26374.1|26311.1|26304.1|1033
1655287200000|2022-06-15 10:00:00|26363.6|26356.6|26318.6|26311.6|26366.1|26359.1|26306.1|26299.1|778
1655290800000|2022-06-15 11:00:00|26321.1|26314.1|26396.1|26389.1|26406.1|26399.1|26296.1|26289.1|1346
1655294400000|2022-06-15 12:00:00|26393.6|26386.6|26411.1|26404.1|26416.1|26409.1|26346.1|26339.1|1890
1655298000000|2022-06-15 13:00:00|26413.6|26406.6|26466.1|26459.1|26491.1|26484.1|26376.1|26369.1|3552
1655301600000|2022-06-15 14:00:00|26461.1|26454.1|26423.6|26416.6|26506.1|26499.1|26386.1|26379.1|2239
1655305200000|2022-06-15 15:00:00|26421.1|26414.1|26396.1|26389.1|26433.6|26426.6|26371.1|26364.1|1663
1655308800000|2022-06-15 16:00:00|26393.6|26386.6|26336.1|26329.1|26431.1|26424.1|26331.1|26324.1|1259
1655312400000|2022-06-15 17:00:00|26333.6|26326.6|26416.1|26409.1|26423.6|26416.6|26326.1|26319.1|1125
1655316000000|2022-06-15 18:00:00|26413.6|26406.6|26433.6|26426.6|26606.1|26599.1|26191.1|26184.1|12742
1655319600000|2022-06-15 19:00:00|26436.1|26429.1|26566.1|26559.1|26688.6|26681.6|26426.1|26419.1|8630
1655323200000|2022-06-15 20:00:00|26563.6|26556.6|26582.6|26567.6|26596.1|26589.1|26548.6|26541.6|575
1655326800000|2022-06-15 21:00:00|26585.1|26570.1|26622.3|26592.3|26632.2|26602.2|26585.1|26570.1|7689
1655330400000|2022-06-15 22:00:00|26635.1|26605.1|26705.1|26690.1|26737.6|26722.6|26612.6|26597.6|238
1655334000000|2022-06-15 23:00:00|26712.6|26697.6|26828.6|26821.6|26876.1|26869.1|26665.1|26650.1|45820
1655337600000|2022-06-16 00:00:00|26826.1|26819.1|26866.1|26859.1|26906.1|26899.1|26778.6|26771.6|9779
1655341200000|2022-06-16 01:00:00|26868.6|26861.6|26821.1|26814.1|26951.1|26944.1|26786.1|26779.1|6522
1655344800000|2022-06-16 02:00:00|26818.6|26811.6|26703.6|26696.6|26851.1|26844.1|26661.1|26654.1|4948
1655348400000|2022-06-16 03:00:00|26701.1|26694.1|26621.1|26614.1|26738.6|26731.6|26596.1|26589.1|3299
1655352000000|2022-06-16 04:00:00|26618.6|26611.6|26556.1|26549.1|26651.1|26644.1|26551.1|26544.1|3747
1655355600000|2022-06-16 05:00:00|26551.1|26544.1|26436.1|26429.1|26566.1|26559.1|26431.1|26424.1|7575
1655359200000|2022-06-16 06:00:00|26441.1|26434.1|26403.6|26396.6|26496.1|26489.1|26368.6|26361.6|6039
1655362800000|2022-06-16 07:00:00|26401.1|26394.1|25926.1|25919.1|26406.1|26399.1|25698.6|25691.6|9976
1655366400000|2022-06-16 08:00:00|25923.6|25916.6|25841.1|25834.1|26056.1|26049.1|25836.1|25829.1|3274
1655370000000|2022-06-16 09:00:00|25838.6|25831.6|25821.1|25814.1|25846.1|25839.1|25726.1|25719.1|3278
1655373600000|2022-06-16 10:00:00|25818.6|25811.6|25728.6|25721.6|25851.1|25844.1|25726.1|25719.1|1923
1655377200000|2022-06-16 11:00:00|25726.1|25719.1|25741.1|25734.1|25796.1|25789.1|25696.1|25689.1|2323
1655380800000|2022-06-16 12:00:00|25736.1|25729.1|25816.1|25809.1|25866.1|25859.1|25731.1|25724.1|2536
1655384400000|2022-06-16 13:00:00|25818.6|25811.6|25701.1|25694.1|25836.1|25829.1|25686.1|25679.1|5039
1655388000000|2022-06-16 14:00:00|25698.6|25691.6|25626.1|25619.1|25716.1|25709.1|25601.1|25594.1|2860
1655391600000|2022-06-16 15:00:00|25628.6|25621.6|25696.1|25689.1|25771.1|25764.1|25626.1|25619.1|4308
1655395200000|2022-06-16 16:00:00|25693.6|25686.6|25736.1|25729.1|25761.1|25754.1|25646.1|25639.1|2007
1655398800000|2022-06-16 17:00:00|25741.1|25734.1|25688.6|25681.6|25801.1|25794.1|25686.1|25679.1|2018
1655402400000|2022-06-16 18:00:00|25691.1|25684.1|25631.1|25624.1|25716.1|25709.1|25601.1|25594.1|1686
1655406000000|2022-06-16 19:00:00|25628.6|25621.6|25661.1|25654.1|25721.1|25714.1|25621.1|25614.1|3194
1655409600000|2022-06-16 20:00:00|25666.1|25659.1|25735.1|25720.1|25736.1|25729.1|25651.1|25644.1|711
1655413200000|2022-06-16 21:00:00|25737.6|25722.6|25752.1|25722.1|25758.1|25735.1|25730.1|25715.1|7404
1655416800000|2022-06-16 22:00:00|25755.8|25725.8|25752.6|25737.6|25771.9|25750.1|25747.6|25725.8|33
1655420400000|2022-06-16 23:00:00|25757.6|25742.6|25828.6|25821.6|25866.1|25859.1|25651.1|25644.1|49605
1655424000000|2022-06-17 00:00:00|25811.1|25804.1|25791.1|25784.1|25921.1|25914.1|25661.1|25654.1|18917
1655427600000|2022-06-17 01:00:00|25788.6|25781.6|25841.1|25834.1|25876.1|25869.1|25776.1|25769.1|6695
1655431200000|2022-06-17 02:00:00|25846.1|25839.1|25916.1|25909.1|26138.6|26131.6|25796.1|25789.1|13478
1655434800000|2022-06-17 03:00:00|25911.1|25904.1|25898.4|25891.4|26065.9|26058.9|25890.9|25883.9|7906
1655438400000|2022-06-17 04:00:00|25895.9|25888.9|26020.9|26013.9|26063.4|26056.4|25870.9|25863.9|6897
1655442000000|2022-06-17 05:00:00|26023.4|26016.4|25955.9|25948.9|26065.9|26058.9|25945.9|25938.9|8926
1655445600000|2022-06-17 06:00:00|25950.9|25943.9|25890.9|25883.9|25965.9|25958.9|25810.9|25803.9|8169
1655449200000|2022-06-17 07:00:00|25888.4|25881.4|25953.4|25946.4|25965.9|25958.9|25820.9|25813.9|2533
1655452800000|2022-06-17 08:00:00|25950.9|25943.9|26085.9|26078.9|26115.9|26108.9|25930.9|25923.9|2640
1655456400000|2022-06-17 09:00:00|26088.4|26081.4|26095.9|26088.9|26135.9|26128.9|25995.9|25988.9|2051
1655460000000|2022-06-17 10:00:00|26093.4|26086.4|26075.9|26068.9|26115.9|26108.9|26055.9|26048.9|1113
1655463600000|2022-06-17 11:00:00|26073.4|26066.4|26075.9|26068.9|26115.9|26108.9|26040.9|26033.9|1346
1655467200000|2022-06-17 12:00:00|26073.4|26066.4|26005.9|25998.9|26103.4|26096.4|25995.9|25988.9|1319
1655470800000|2022-06-17 13:00:00|26003.4|25996.4|26055.9|26048.9|26090.9|26083.9|25913.4|25906.4|4828
1655474400000|2022-06-17 14:00:00|26058.4|26051.4|25900.9|25893.9|26063.4|26056.4|25843.4|25836.4|3347
1655478000000|2022-06-17 15:00:00|25895.9|25888.9|25930.9|25923.9|26065.9|26058.9|25863.4|25856.4|5268
1655481600000|2022-06-17 16:00:00|25933.4|25926.4|26015.9|26008.9|26020.9|26013.9|25905.9|25898.9|1687
1655485200000|2022-06-17 17:00:00|26013.4|26006.4|26070.9|26063.9|26130.9|26123.9|26005.9|25998.9|2201
1655488800000|2022-06-17 18:00:00|26073.4|26066.4|26055.9|26048.9|26125.9|26118.9|26045.9|26038.9|1670
1655492400000|2022-06-17 19:00:00|26060.9|26053.9|25978.4|25971.4|26078.4|26071.4|25960.9|25953.9|3181
1655496000000|2022-06-17 20:00:00|25980.9|25973.9|26017.4|26002.4|26033.4|26026.4|25973.4|25966.4|515
1655676000000|2022-06-19 22:00:00|26037.4|26022.4|26117.4|26102.4|26117.4|26102.4|26037.4|26022.4|148
1655679600000|2022-06-19 23:00:00|26119.9|26104.9|26191.4|26184.4|26216.4|26209.4|26082.9|26067.9|35918
1655683200000|2022-06-20 00:00:00|26188.9|26181.9|25856.4|25849.4|26188.9|26181.9|25843.9|25836.9|10087
1655686800000|2022-06-20 01:00:00|25851.4|25844.4|25591.4|25584.4|25876.4|25869.4|25581.4|25574.4|9455
1655690400000|2022-06-20 02:00:00|25593.9|25586.9|25596.4|25589.4|25651.4|25644.4|25506.4|25499.4|5235
1655694000000|2022-06-20 03:00:00|25601.4|25594.4|25651.4|25644.4|25721.4|25714.4|25566.4|25559.4|4522
1655697600000|2022-06-20 04:00:00|25656.4|25649.4|25631.4|25624.4|25706.4|25699.4|25621.4|25614.4|3755
1655701200000|2022-06-20 05:00:00|25636.4|25629.4|25761.4|25754.4|25761.4|25754.4|25621.4|25614.4|7628
1655704800000|2022-06-20 06:00:00|25766.4|25759.4|25853.9|25846.9|25878.9|25871.9|25756.4|25749.4|5729
1655708400000|2022-06-20 07:00:00|25851.4|25844.4|25851.4|25844.4|25871.4|25864.4|25776.4|25769.4|1886
1655712000000|2022-06-20 08:00:00|25848.9|25841.9|25883.9|25876.9|25941.4|25934.4|25836.4|25829.4|1665
1655715600000|2022-06-20 09:00:00|25881.4|25874.4|25898.9|25891.9|25901.4|25894.4|25833.9|25826.9|854
1655719200000|2022-06-20 10:00:00|25901.4|25894.4|25896.4|25889.4|25931.4|25924.4|25886.4|25879.4|533
1655722800000|2022-06-20 11:00:00|25898.9|25891.9|25951.4|25944.4|25961.4|25954.4|25891.4|25884.4|774
1655726400000|2022-06-20 12:00:00|25956.4|25949.4|25938.9|25931.9|25961.4|25954.4|25926.4|25919.4|415
1655730000000|2022-06-20 13:00:00|25936.4|25929.4|25966.4|25959.4|25971.4|25964.4|25916.4|25909.4|1094
1655733600000|2022-06-20 14:00:00|25961.4|25954.4|25971.4|25964.4|25981.4|25974.4|25951.4|25944.4|517
1655737200000|2022-06-20 15:00:00|25973.9|25966.9|26046.4|26039.4|26071.4|26064.4|25971.4|25964.4|1496
1655740800000|2022-06-20 16:00:00|26048.9|26041.9|26047.9|26032.9|26056.4|26049.4|26028.9|26021.9|944
1655744400000|2022-06-20 17:00:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26035.4|26020.4|77
1655748000000|2022-06-20 18:00:00|26045.4|26030.4|26047.9|26032.9|26052.9|26037.9|26045.4|26030.4|26
1655751600000|2022-06-20 19:00:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26035.4|26020.4|74
1655755200000|2022-06-20 20:00:00|26040.4|26025.4|26045.4|26030.4|26045.4|26030.4|25995.4|25980.4|286
1655758800000|2022-06-20 21:00:00|26042.9|26027.9|26035.9|26005.9|26052.9|26037.9|26017.9|26002.9|8218
1655762400000|2022-06-20 22:00:00|26031|26001|26050.4|26035.4|26062.9|26047.9|26022.9|26001|97
1655766000000|2022-06-20 23:00:00|26047.9|26032.9|26101.4|26094.4|26166.4|26159.4|26035.4|26020.4|2544
1655769600000|2022-06-21 00:00:00|26096.4|26089.4|26211.4|26204.4|26228.9|26221.9|25986.4|25979.4|10972
1655773200000|2022-06-21 01:00:00|26208.9|26201.9|26221.4|26214.4|26231.4|26224.4|26098.9|26091.9|6497
1655776800000|2022-06-21 02:00:00|26226.4|26219.4|26231.5|26224.5|26271.4|26264.4|26204|26197|3583
1655780400000|2022-06-21 03:00:00|26229|26222|26316.5|26309.5|26321.5|26314.5|26216.5|26209.5|3558
1655784000000|2022-06-21 04:00:00|26319|26312|26406.5|26399.5|26416.5|26409.5|26316.5|26309.5|4595
1655787600000|2022-06-21 05:00:00|26409|26402|26256.5|26249.5|26421.5|26414.5|26241.5|26234.5|8372
1655791200000|2022-06-21 06:00:00|26251.5|26244.5|26279|26272|26306.5|26299.5|26224|26217|6005
1655794800000|2022-06-21 07:00:00|26276.5|26269.5|26401.5|26394.5|26416.5|26409.5|26271.5|26264.5|3069
1655798400000|2022-06-21 08:00:00|26399|26392|26426.5|26419.5|26446.5|26439.5|26386.5|26379.5|1628
1655802000000|2022-06-21 09:00:00|26431.5|26424.5|26389|26382|26436.5|26429.5|26376.5|26369.5|960
1655805600000|2022-06-21 10:00:00|26386.5|26379.5|26416.5|26409.5|26421.5|26414.5|26371.5|26364.5|855
1655809200000|2022-06-21 11:00:00|26411.5|26404.5|26381.5|26374.5|26416.5|26409.5|26371.5|26364.5|1002
1655812800000|2022-06-21 12:00:00|26376.5|26369.5|26366.5|26359.5|26396.5|26389.5|26361.5|26354.5|1140
1655816400000|2022-06-21 13:00:00|26364|26357|26484|26477|26486.5|26479.5|26361.5|26354.5|2159
1655820000000|2022-06-21 14:00:00|26481.5|26474.5|26491.5|26484.5|26501.5|26494.5|26451.5|26444.5|1775
1655823600000|2022-06-21 15:00:00|26494|26487|26431.5|26424.5|26501.5|26494.5|26426.5|26419.5|2222
1655827200000|2022-06-21 16:00:00|26434|26427|26496.5|26489.5|26496.5|26489.5|26421.5|26414.5|629
1655830800000|2022-06-21 17:00:00|26494|26487|26461.5|26454.5|26506.5|26499.5|26456.5|26449.5|809
1655834400000|2022-06-21 18:00:00|26459|26452|26509|26502|26511.5|26504.5|26446.5|26439.5|887
1655838000000|2022-06-21 19:00:00|26511.5|26504.5|26496.5|26489.5|26531.5|26524.5|26486.5|26479.5|1719
1655841600000|2022-06-21 20:00:00|26494|26487|26543|26528|26543|26529.5|26491.5|26484.5|268
1655845200000|2022-06-21 21:00:00|26540.5|26525.5|26532.8|26502.8|26540.5|26525.5|26505.5|26490.5|33615
1655848800000|2022-06-21 22:00:00|26525.5|26495.5|26525.5|26510.5|26540.5|26525.5|26500.5|26485.5|115
1655852400000|2022-06-21 23:00:00|26528|26513|26441.5|26434.5|26535.5|26520.5|26409|26402|18735
1655856000000|2022-06-22 00:00:00|26446.5|26439.5|26266.5|26259.5|26451.5|26444.5|26236.5|26229.5|9576
1655859600000|2022-06-22 01:00:00|26269|26262|26236.6|26229.6|26331.5|26324.5|26146.6|26139.6|5916
1655863200000|2022-06-22 02:00:00|26234.1|26227.1|26186.6|26179.6|26281.6|26274.6|26181.6|26174.6|2935
1655866800000|2022-06-22 03:00:00|26191.6|26184.6|26226.6|26219.6|26231.6|26224.6|26141.6|26134.6|3084
1655870400000|2022-06-22 04:00:00|26224.1|26217.1|26231.6|26224.6|26251.6|26244.6|26176.6|26169.6|2332
1655874000000|2022-06-22 05:00:00|26234.1|26227.1|26171.6|26164.6|26251.6|26244.6|26161.6|26154.6|4142
1655877600000|2022-06-22 06:00:00|26166.6|26159.6|26184.1|26177.1|26199.1|26192.1|26131.6|26124.6|4477
1655881200000|2022-06-22 07:00:00|26179.1|26172.1|26051.6|26044.6|26181.6|26174.6|26026.6|26019.6|3470
1655884800000|2022-06-22 08:00:00|26054.1|26047.1|26056.6|26049.6|26086.6|26079.6|25991.6|25984.6|1422
1655888400000|2022-06-22 09:00:00|26061.6|26054.6|26076.6|26069.6|26101.6|26094.6|26046.6|26039.6|795
1655892000000|2022-06-22 10:00:00|26079.1|26072.1|26131.6|26124.6|26151.6|26144.6|26069.1|26062.1|746
1655895600000|2022-06-22 11:00:00|26136.6|26129.6|26134.1|26127.1|26226.6|26219.6|26126.6|26119.6|3210
1655899200000|2022-06-22 12:00:00|26136.6|26129.6|26121.6|26114.6|26156.6|26149.6|26071.6|26064.6|1311
1655902800000|2022-06-22 13:00:00|26119.1|26112.1|26274.1|26267.1|26331.6|26324.6|26099.1|26092.1|4009
1655906400000|2022-06-22 14:00:00|26271.6|26264.6|26396.6|26389.6|26436.6|26429.6|26246.6|26239.6|4164
1655910000000|2022-06-22 15:00:00|26399.1|26392.1|26256.6|26249.6|26411.6|26404.6|26246.6|26239.6|3486
1655913600000|2022-06-22 16:00:00|26254.1|26247.1|26346.6|26339.6|26346.6|26339.6|26241.6|26234.6|2559
1655917200000|2022-06-22 17:00:00|26351.6|26344.6|26381.6|26374.6|26401.6|26394.6|26311.6|26304.6|979
1655920800000|2022-06-22 18:00:00|26386.6|26379.6|26391.6|26384.6|26446.6|26439.6|26356.6|26349.6|1045
1655924400000|2022-06-22 19:00:00|26394.1|26387.1|26246.6|26239.6|26396.6|26389.6|26241.6|26234.6|2255
1655928000000|2022-06-22 20:00:00|26249.1|26242.1|26230.6|26215.6|26271.6|26264.6|26224.1|26213.1|397
1655931600000|2022-06-22 21:00:00|26240.6|26225.6|26243.4|26213.4|26243.4|26225.6|26217.9|26187.9|14951
1655935200000|2022-06-22 22:00:00|26248.8|26218.8|26220.6|26205.6|26259|26229|26198.1|26183.1|110
1655938800000|2022-06-22 23:00:00|26218.1|26203.1|26126.6|26119.6|26218.1|26203.1|26056.6|26049.6|27544
1655942400000|2022-06-23 00:00:00|26109.1|26102.1|26351.6|26344.6|26401.6|26394.6|26101.6|26094.6|8822
1655946000000|2022-06-23 01:00:00|26346.6|26339.6|26126.6|26119.6|26351.6|26344.6|26096.6|26089.6|7665
1655949600000|2022-06-23 02:00:00|26131.6|26124.6|26116.6|26109.6|26191.6|26184.6|26109.1|26102.1|3324
1655953200000|2022-06-23 03:00:00|26119.1|26112.1|26086.6|26079.6|26171.6|26164.6|26081.6|26074.6|2758
1655956800000|2022-06-23 04:00:00|26084.1|26077.1|26136.6|26129.6|26206.6|26199.6|26031.6|26024.6|3432
1655960400000|2022-06-23 05:00:00|26139.1|26132.1|26169.1|26162.1|26221.6|26214.6|26111.6|26104.6|3760
1655964000000|2022-06-23 06:00:00|26161.6|26154.6|26164.1|26157.1|26189.1|26182.1|26121.6|26114.6|3332
1655967600000|2022-06-23 07:00:00|26161.6|26154.6|26044.1|26037.1|26169.1|26162.1|26024.1|26017.1|2225
1655971200000|2022-06-23 08:00:00|26041.6|26034.6|26116.6|26109.6|26181.6|26174.6|26031.6|26024.6|1956
1655974800000|2022-06-23 09:00:00|26119.1|26112.1|26184.1|26177.1|26191.6|26184.6|26116.6|26109.6|1071
1655978400000|2022-06-23 10:00:00|26181.6|26174.6|26271.6|26264.6|26281.6|26274.6|26176.6|26169.6|1412
1655982000000|2022-06-23 11:00:00|26274.1|26267.1|26286.6|26279.6|26301.6|26294.6|26246.6|26239.6|1010
1655985600000|2022-06-23 12:00:00|26281.6|26274.6|26186.6|26179.6|26284.1|26277.1|26156.6|26149.6|1519
1655989200000|2022-06-23 13:00:00|26184.1|26177.1|26189.1|26182.1|26221.6|26214.6|26086.6|26079.6|3828
1655992800000|2022-06-23 14:00:00|26184.1|26177.1|26221.6|26214.6|26231.6|26224.6|26106.6|26099.6|2710
1655996400000|2022-06-23 15:00:00|26219.1|26212.1|26134.1|26127.1|26236.6|26229.6|26126.6|26119.6|2097
1656000000000|2022-06-23 16:00:00|26136.6|26129.6|26066.6|26059.6|26136.6|26129.6|26046.6|26039.6|2037
1656003600000|2022-06-23 17:00:00|26061.6|26054.6|26121.6|26114.6|26126.6|26119.6|26031.6|26024.6|1147
1656007200000|2022-06-23 18:00:00|26124.1|26117.1|26166.6|26159.6|26181.6|26174.6|26106.6|26099.6|1369
1656010800000|2022-06-23 19:00:00|26161.6|26154.6|26246.6|26239.6|26256.6|26249.6|26151.6|26144.6|2832
1656014400000|2022-06-23 20:00:00|26244.1|26237.1|26195.6|26180.6|26244.1|26237.1|26186.6|26179.6|343
1656018000000|2022-06-23 21:00:00|26198.1|26183.1|26205|26175|26205.4|26185.6|26170.6|26155.6|16265
1656021600000|2022-06-23 22:00:00|26200.2|26170.2|26255.6|26240.6|26255.6|26240.6|26193.1|26169|261
1656025200000|2022-06-23 23:00:00|26263.1|26248.1|26191.6|26184.6|26270.6|26259.6|26171.6|26164.6|22131
1656028800000|2022-06-24 00:00:00|26186.6|26179.6|26316.6|26309.6|26326.6|26319.6|26131.6|26124.6|6829
1656032400000|2022-06-24 01:00:00|26311.6|26304.6|26341.6|26334.6|26391.6|26384.6|26291.6|26284.6|5042
1656036000000|2022-06-24 02:00:00|26336.6|26329.6|26411.6|26404.6|26431.6|26424.6|26336.6|26329.6|2799
1656039600000|2022-06-24 03:00:00|26406.6|26399.6|26406.6|26399.6|26421.6|26414.6|26346.6|26339.6|2820
1656043200000|2022-06-24 04:00:00|26409.1|26402.1|26461.6|26454.6|26491.6|26484.6|26409.1|26402.1|3298
1656046800000|2022-06-24 05:00:00|26469.1|26462.1|26501.6|26494.6|26516.6|26509.6|26459.1|26452.1|5224
1656050400000|2022-06-24 06:00:00|26496.6|26489.6|26481.6|26474.6|26536.6|26529.6|26476.6|26469.6|5091
1656054000000|2022-06-24 07:00:00|26486.6|26479.6|26494.1|26487.1|26521.6|26514.6|26441.6|26434.6|1758
1656057600000|2022-06-24 08:00:00|26496.6|26489.6|26546.6|26539.6|26561.6|26554.6|26476.6|26469.6|1560
1656061200000|2022-06-24 09:00:00|26541.6|26534.6|26566.6|26559.6|26571.6|26564.6|26511.6|26504.6|989
1656064800000|2022-06-24 10:00:00|26569.1|26562.1|26581.6|26574.6|26586.6|26579.6|26559.1|26552.1|738
1656068400000|2022-06-24 11:00:00|26576.6|26569.6|26579.1|26572.1|26599.1|26592.1|26566.6|26559.6|951
1656072000000|2022-06-24 12:00:00|26576.6|26569.6|26561.6|26554.6|26591.6|26584.6|26546.6|26539.6|1067
1656075600000|2022-06-24 13:00:00|26559.1|26552.1|26671.6|26664.6|26686.6|26679.6|26556.6|26549.6|2578
1656079200000|2022-06-24 14:00:00|26686.6|26679.6|26796.6|26789.6|26806.6|26799.6|26681.6|26674.6|4299
1656082800000|2022-06-24 15:00:00|26799.1|26792.1|26801.6|26794.6|26816.6|26809.6|26771.6|26764.6|2261
1656086400000|2022-06-24 16:00:00|26804.1|26797.1|26816.6|26809.6|26821.6|26814.6|26794.1|26787.1|1033
1656090000000|2022-06-24 17:00:00|26814.1|26807.1|26826.6|26819.6|26836.6|26829.6|26801.6|26794.6|996
1656093600000|2022-06-24 18:00:00|26831.6|26824.6|26846.6|26839.6|26851.6|26844.6|26816.6|26809.6|733
1656097200000|2022-06-24 19:00:00|26841.6|26834.6|26926.6|26919.6|26931.6|26924.6|26829.1|26822.1|2147
1656100800000|2022-06-24 20:00:00|26924.1|26917.1|26889.1|26882.1|26924.1|26917.1|26866.6|26859.6|569
1656280800000|2022-06-26 22:00:00|26920.6|26905.6|26870.6|26855.6|26920.6|26905.6|26835.6|26820.6|254
1656284400000|2022-06-26 23:00:00|26873.1|26858.1|26794.1|26787.1|26903.1|26892.1|26781.6|26774.6|18746
1656288000000|2022-06-27 00:00:00|26791.6|26784.6|26686.6|26679.6|26791.6|26784.6|26676.6|26669.6|7301
1656291600000|2022-06-27 01:00:00|26684.1|26677.1|26816.5|26809.5|26816.5|26809.5|26666.6|26659.6|4711
1656295200000|2022-06-27 02:00:00|26814|26807|26846.5|26839.5|26881.5|26874.5|26741.5|26734.5|4891
1656298800000|2022-06-27 03:00:00|26849|26842|26841.5|26834.5|26851.5|26844.5|26796.5|26789.5|2263
1656302400000|2022-06-27 04:00:00|26839|26832|26896.5|26889.5|26901.5|26894.5|26836.5|26829.5|2672
1656306000000|2022-06-27 05:00:00|26891.5|26884.5|26881.5|26874.5|26941.5|26934.5|26836.5|26829.5|6670
1656309600000|2022-06-27 06:00:00|26871.5|26864.5|26831.5|26824.5|26881.5|26874.5|26814|26807|4877
1656313200000|2022-06-27 07:00:00|26826.5|26819.5|26974|26967|26981.5|26974.5|26816.5|26809.5|3327
1656316800000|2022-06-27 08:00:00|26971.5|26964.5|26901.5|26894.5|27001.5|26994.5|26881.5|26874.5|2176
1656320400000|2022-06-27 09:00:00|26899|26892|26901.5|26894.5|26931.5|26924.5|26876.5|26869.5|953
1656324000000|2022-06-27 10:00:00|26896.5|26889.5|26901.5|26894.5|26911.5|26904.5|26871.5|26864.5|759
1656327600000|2022-06-27 11:00:00|26904|26897|26891.5|26884.5|26921.5|26914.5|26886.5|26879.5|883
1656331200000|2022-06-27 12:00:00|26896.5|26889.5|26864|26857|26896.5|26889.5|26831.5|26824.5|1024
1656334800000|2022-06-27 13:00:00|26866.5|26859.5|26751.5|26744.5|26884|26877|26714|26707|2641
1656338400000|2022-06-27 14:00:00|26749|26742|26831.5|26824.5|26846.5|26839.5|26741.5|26734.5|3733
1656342000000|2022-06-27 15:00:00|26829|26822|26821.5|26814.5|26846.5|26839.5|26791.5|26784.5|1529
1656345600000|2022-06-27 16:00:00|26816.5|26809.5|26806.5|26799.5|26826.5|26819.5|26751.5|26744.5|1138
1656349200000|2022-06-27 17:00:00|26804|26797|26771.5|26764.5|26809|26802|26751.5|26744.5|819
1656352800000|2022-06-27 18:00:00|26776.5|26769.5|26786.5|26779.5|26806.5|26799.5|26746.5|26739.5|796
1656356400000|2022-06-27 19:00:00|26781.5|26774.5|26761.5|26754.5|26811.5|26804.5|26734|26727|1714
1656360000000|2022-06-27 20:00:00|26766.5|26759.5|26763|26748|26791.5|26784.5|26751.5|26740.5|400
1656363600000|2022-06-27 21:00:00|26765.5|26750.5|26786.3|26756.3|26803|26788|26760.5|26745.5|16145
1656367200000|2022-06-27 22:00:00|26794.7|26764.7|26768|26753|26800.8|26770.8|26748|26733|45
1656370800000|2022-06-27 23:00:00|26770.5|26755.5|26786.5|26779.5|26794|26787|26716.5|26709.5|16795
1656374400000|2022-06-28 00:00:00|26789|26782|26946.5|26939.5|26949|26942|26786.5|26779.5|5172
1656378000000|2022-06-28 01:00:00|26949|26942|26816.5|26809.5|27011.5|27004.5|26796.5|26789.5|5324
1656381600000|2022-06-28 02:00:00|26819|26812|26831.5|26824.5|26889|26882|26796.5|26789.5|2360
1656385200000|2022-06-28 03:00:00|26829|26822|26916.5|26909.5|26921.5|26914.5|26816.5|26809.5|2252
1656388800000|2022-06-28 04:00:00|26919|26912|26936.5|26929.5|26976.5|26969.5|26906.5|26899.5|1895
1656392400000|2022-06-28 05:00:00|26939|26932|27016.5|27009.5|27016.5|27009.5|26936.5|26929.5|3329
1656396000000|2022-06-28 06:00:00|26983.6|26976.6|27076.1|27069.1|27113.6|27106.6|26983.6|26976.6|5025
1656399600000|2022-06-28 07:00:00|27078.6|27071.6|27083.6|27076.6|27208.6|27201.6|27043.6|27036.6|2673
1656403200000|2022-06-28 08:00:00|27081.1|27074.1|27143.6|27136.6|27148.6|27141.6|27081.1|27074.1|1323
1656406800000|2022-06-28 09:00:00|27148.6|27141.6|27203.6|27196.6|27228.6|27221.6|27143.6|27136.6|2650
1656410400000|2022-06-28 10:00:00|27208.6|27201.6|27228.6|27221.6|27241.1|27234.1|27178.6|27171.6|1510
1656414000000|2022-06-28 11:00:00|27233.6|27226.6|27203.6|27196.6|27238.6|27231.6|27193.6|27186.6|945
1656417600000|2022-06-28 12:00:00|27198.6|27191.6|27183.6|27176.6|27213.6|27206.6|27148.6|27141.6|939
1656421200000|2022-06-28 13:00:00|27181.1|27174.1|27211.1|27204.1|27248.6|27241.6|27158.6|27151.6|3131
1656424800000|2022-06-28 14:00:00|27208.6|27201.6|27091.1|27084.1|27223.6|27216.6|27053.6|27046.6|3093
1656428400000|2022-06-28 15:00:00|27088.6|27081.6|26908.6|26901.6|27098.6|27091.6|26903.6|26896.6|3069
1656432000000|2022-06-28 16:00:00|26911.1|26904.1|26933.6|26926.6|26951.1|26944.1|26863.6|26856.6|2581
1656435600000|2022-06-28 17:00:00|26931.1|26924.1|26883.6|26876.6|26933.6|26926.6|26843.6|26836.6|1383
1656439200000|2022-06-28 18:00:00|26881.1|26874.1|26823.6|26816.6|26908.6|26901.6|26788.6|26781.6|1387
1656442800000|2022-06-28 19:00:00|26818.6|26811.6|26768.6|26761.6|26838.6|26831.6|26756.1|26749.1|2085
1656446400000|2022-06-28 20:00:00|26763.6|26756.6|26792.6|26777.6|26798.6|26791.6|26758.6|26751.6|413
1656450000000|2022-06-28 21:00:00|26795.1|26780.1|26772.6|26757.6|26795.1|26780.1|26772.6|26757.6|0
1656453600000|2022-06-28 22:00:00|26783.7|26753.7|26805.1|26790.1|26805.1|26790.1|26772.6|26745.4|77
1656457200000|2022-06-28 23:00:00|26807.6|26792.6|26788.6|26781.6|26836.1|26829.1|26768.6|26757.6|18937
1656460800000|2022-06-29 00:00:00|26786.1|26779.1|26713.6|26706.6|26853.6|26846.6|26673.6|26666.6|6791
1656464400000|2022-06-29 01:00:00|26711.1|26704.1|26743.6|26736.6|26823.6|26816.6|26698.6|26691.6|3730
1656468000000|2022-06-29 02:00:00|26746.1|26739.1|26748.6|26741.6|26768.6|26761.6|26713.6|26706.6|1946
1656471600000|2022-06-29 03:00:00|26746.1|26739.1|26733.6|26726.6|26753.6|26746.6|26693.6|26686.6|1790
1656475200000|2022-06-29 04:00:00|26731.1|26724.1|26728.6|26721.6|26776.1|26769.1|26708.6|26701.6|2243
1656478800000|2022-06-29 05:00:00|26726.1|26719.1|26778.6|26771.6|26813.6|26806.6|26718.6|26711.6|3856
1656482400000|2022-06-29 06:00:00|26783.6|26776.6|26643.6|26636.6|26823.6|26816.6|26628.6|26621.6|5322
1656486000000|2022-06-29 07:00:00|26641.1|26634.1|26668.6|26661.6|26748.6|26741.6|26626.1|26619.1|3133
1656489600000|2022-06-29 08:00:00|26673.6|26666.6|26716.1|26709.1|26738.6|26731.6|26658.6|26651.6|1006
1656493200000|2022-06-29 09:00:00|26713.6|26706.6|26658.6|26651.6|26738.6|26731.6|26648.6|26641.6|880
1656496800000|2022-06-29 10:00:00|26661.1|26654.1|26688.6|26681.6|26703.6|26696.6|26658.6|26651.6|1331
1656500400000|2022-06-29 11:00:00|26691.1|26684.1|26773.6|26766.6|26783.6|26776.6|26658.6|26651.6|1111
1656504000000|2022-06-29 12:00:00|26768.6|26761.6|26768.6|26761.6|26828.6|26821.6|26738.6|26731.6|1349
1656507600000|2022-06-29 13:00:00|26776.1|26769.1|26818.6|26811.6|26868.6|26861.6|26693.6|26686.6|3495
1656511200000|2022-06-29 14:00:00|26821.1|26814.1|26796.1|26789.1|26868.6|26861.6|26743.6|26736.6|2972
1656514800000|2022-06-29 15:00:00|26798.6|26791.6|26773.6|26766.6|26806.1|26799.1|26728.6|26721.6|2318
1656518400000|2022-06-29 16:00:00|26771.1|26764.1|26743.6|26736.6|26778.6|26771.6|26693.6|26686.6|1316
1656522000000|2022-06-29 17:00:00|26741.1|26734.1|26773.6|26766.6|26773.6|26766.6|26713.6|26706.6|1145
1656525600000|2022-06-29 18:00:00|26768.6|26761.6|26743.6|26736.6|26803.6|26796.6|26723.6|26716.6|1480
1656529200000|2022-06-29 19:00:00|26746.1|26739.1|26728.6|26721.6|26793.6|26786.6|26716.1|26709.1|2012
1656532800000|2022-06-29 20:00:00|26723.6|26716.6|26730.1|26715.1|26753.6|26746.6|26716.1|26709.1|379
1656536400000|2022-06-29 21:00:00|26727.6|26712.6|26734.9|26704.9|26736.4|26720.1|26722.6|26702.6|17377
1656540000000|2022-06-29 22:00:00|26742.2|26712.2|26747.6|26732.6|26750.1|26735.1|26712.6|26697.6|111
1656543600000|2022-06-29 23:00:00|26742.6|26727.6|26746.1|26739.1|26748.6|26741.6|26678.6|26671.6|17710
1656547200000|2022-06-30 00:00:00|26743.6|26736.6|26668.6|26661.6|26743.6|26736.6|26593.6|26586.6|5479
1656550800000|2022-06-30 01:00:00|26666.1|26659.1|26508.5|26501.5|26666.1|26659.1|26498.5|26491.5|4650
1656554400000|2022-06-30 02:00:00|26513.5|26506.5|26533.5|26526.5|26573.5|26566.5|26503.5|26496.5|2316
1656558000000|2022-06-30 03:00:00|26536|26529|26408.5|26401.5|26573.5|26566.5|26398.5|26391.5|3383
1656561600000|2022-06-30 04:00:00|26406|26399|26423.5|26416.5|26436|26429|26363.5|26356.5|2987
1656565200000|2022-06-30 05:00:00|26418.5|26411.5|26363.5|26356.5|26438.5|26431.5|26318.5|26311.5|7230
1656568800000|2022-06-30 06:00:00|26378.5|26371.5|26273.5|26266.5|26398.5|26391.5|26248.5|26241.5|5199
1656572400000|2022-06-30 07:00:00|26283.5|26276.5|26288.5|26281.5|26323.5|26316.5|26186|26179|4333
1656576000000|2022-06-30 08:00:00|26293.5|26286.5|26313.5|26306.5|26351|26344|26263.5|26256.5|2599
1656579600000|2022-06-30 09:00:00|26311|26304|26298.5|26291.5|26318.5|26311.5|26228.5|26221.5|1405
1656583200000|2022-06-30 10:00:00|26293.5|26286.5|26248.5|26241.5|26301|26294|26213.5|26206.5|1157
1656586800000|2022-06-30 11:00:00|26253.5|26246.5|26218.5|26211.5|26258.5|26251.5|26203.5|26196.5|1040
1656590400000|2022-06-30 12:00:00|26216|26209|26228.5|26221.5|26313.5|26306.5|26211|26204|1643
1656594000000|2022-06-30 13:00:00|26226|26219|26168.5|26161.5|26283.5|26276.5|26143.5|26136.5|3348
1656597600000|2022-06-30 14:00:00|26166|26159|26283.5|26276.5|26293.5|26286.5|26148.5|26141.5|3216
1656601200000|2022-06-30 15:00:00|26278.5|26271.5|26423.5|26416.5|26428.5|26421.5|26253.5|26246.5|3144
1656604800000|2022-06-30 16:00:00|26418.5|26411.5|26453.5|26446.5|26498.5|26491.5|26353.5|26346.5|2417
1656608400000|2022-06-30 17:00:00|26456|26449|26453.5|26446.5|26478.5|26471.5|26358.5|26351.5|1692
1656612000000|2022-06-30 18:00:00|26456|26449|26348.5|26341.5|26461|26454|26348.5|26341.5|1701
1656615600000|2022-06-30 19:00:00|26343.5|26336.5|26428.5|26421.5|26428.5|26421.5|26281|26274|4097
1656619200000|2022-06-30 20:00:00|26388.5|26381.5|26390|26375|26406|26399|26373.5|26366.5|627
1656622800000|2022-06-30 21:00:00|26392.5|26377.5|26427.2|26397.2|26428.3|26398.3|26387.5|26372.5|19788
1656626400000|2022-06-30 22:00:00|26430.6|26400.6|26372.5|26357.5|26431|26401|26345|26330|156
1656630000000|2022-06-30 23:00:00|26375|26360|26411|26404|26416|26409|26296|26289|25172
1656633600000|2022-07-01 00:00:00|26413.5|26406.5|26308.5|26301.5|26526|26519|26278.5|26271.5|7874
1656637200000|2022-07-01 01:00:00|26306|26299|26178.5|26171.5|26328.5|26321.5|26136|26129|4815
1656640800000|2022-07-01 02:00:00|26176|26169|26063.5|26056.5|26248.5|26241.5|26033.5|26026.5|3339
1656644400000|2022-07-01 03:00:00|26068.5|26061.5|25938.5|25931.5|26073.5|26066.5|25893.5|25886.5|4967
1656648000000|2022-07-01 04:00:00|25936|25929|25918.5|25911.5|25978.5|25971.5|25878.5|25871.5|3767
1656651600000|2022-07-01 05:00:00|25923.5|25916.5|25938.5|25931.5|25963.5|25956.5|25833.5|25826.5|7700
1656655200000|2022-07-01 06:00:00|25936|25929|25866|25859|25948.5|25941.5|25823.5|25816.5|5726
1656658800000|2022-07-01 07:00:00|25863.5|25856.5|25918.5|25911.5|25958.5|25951.5|25783.5|25776.5|3707
1656662400000|2022-07-01 08:00:00|25921|25914|26048.5|26041.5|26083.5|26076.5|25893.5|25886.5|2688
1656666000000|2022-07-01 09:00:00|26046|26039|26128.5|26121.5|26128.5|26121.5|26033.5|26026.5|4150
1656669600000|2022-07-01 10:00:00|26131|26124|26003.5|25996.5|26133.5|26126.5|25988.5|25981.5|1318
1656673200000|2022-07-01 11:00:00|26001|25994|25963.5|25956.5|26013.5|26006.5|25948.5|25941.5|1421
1656676800000|2022-07-01 12:00:00|25958.5|25951.5|26038.5|26031.5|26043.5|26036.5|25948.5|25941.5|1427
1656680400000|2022-07-01 13:00:00|26041|26034|26126|26119|26158.5|26151.5|26008.5|26001.5|3261
1656684000000|2022-07-01 14:00:00|26131|26124|25998.5|25991.5|26166|26159|25933.5|25926.5|4513
1656687600000|2022-07-01 15:00:00|25996|25989|26068.5|26061.5|26133.5|26126.5|25978.5|25971.5|2667
1656691200000|2022-07-01 16:00:00|26073.5|26066.5|26098.5|26091.5|26158.5|26151.5|26048.5|26041.5|1564
1656694800000|2022-07-01 17:00:00|26096|26089|26223.5|26216.5|26226|26219|26096|26089|1629
1656698400000|2022-07-01 18:00:00|26221|26214|26291|26284|26303.5|26296.5|26183.5|26176.5|1867
1656702000000|2022-07-01 19:00:00|26293.5|26286.5|26338.5|26331.5|26341|26334|26263.5|26256.5|1776
1656705600000|2022-07-01 20:00:00|26336|26329|26321|26314|26343.5|26336.5|26313.5|26306.5|391
1656885600000|2022-07-03 22:00:00|26340|26325|26337.5|26322.5|26347.5|26332.5|26297.5|26282.5|208
1656889200000|2022-07-03 23:00:00|26335|26320|26103.5|26096.5|26345|26330|26103.5|26096.5|22990
1656892800000|2022-07-04 00:00:00|26096|26089|26088.5|26081.5|26253.5|26246.5|26038.5|26031.5|7749
1656896400000|2022-07-04 01:00:00|26086|26079|26128.5|26121.5|26171|26164|25933.5|25926.5|6437
1656900000000|2022-07-04 02:00:00|26131|26124|26061|26054|26183.5|26176.5|26023.5|26016.5|2586
1656903600000|2022-07-04 03:00:00|26058.5|26051.5|26088.5|26081.5|26108.5|26101.5|26043.5|26036.5|1757
1656907200000|2022-07-04 04:00:00|26086|26079|26068.5|26061.5|26093.5|26086.5|26033.5|26026.5|2124
1656910800000|2022-07-04 05:00:00|26073.5|26066.5|26153.5|26146.5|26153.5|26146.5|26063.5|26056.5|3924
1656914400000|2022-07-04 06:00:00|26148.5|26141.5|26181|26174|26213.5|26206.5|26118.5|26111.5|5062
1656918000000|2022-07-04 07:00:00|26183.5|26176.5|26158.5|26151.5|26198.5|26191.5|26128.5|26121.5|1436
1656921600000|2022-07-04 08:00:00|26153.5|26146.5|26168.5|26161.5|26183.5|26176.5|26143.5|26136.5|561
1656925200000|2022-07-04 09:00:00|26171|26164|26273.5|26266.5|26293.5|26286.5|26163.5|26156.5|1731
1656928800000|2022-07-04 10:00:00|26276|26269|26263.5|26256.5|26281|26274|26238.5|26231.5|750
1656932400000|2022-07-04 11:00:00|26261|26254|26263.5|26256.5|26283.5|26276.5|26243.5|26236.5|324
1656936000000|2022-07-04 12:00:00|26261|26254|26271|26264|26278.5|26271.5|26253.5|26246.5|347
1656939600000|2022-07-04 13:00:00|26273.5|26266.5|26253.5|26246.5|26288.5|26281.5|26248.5|26241.5|386
1656943200000|2022-07-04 14:00:00|26238.5|26231.5|26248.5|26241.5|26258.5|26251.5|26206|26199|953
1656946800000|2022-07-04 15:00:00|26253.5|26246.5|26238.5|26231.5|26273.5|26266.5|26233.5|26226.5|629
1656950400000|2022-07-04 16:00:00|26236|26229|26270|26255|26272.5|26261.5|26233.5|26226.5|238
1656954000000|2022-07-04 17:00:00|26267.5|26252.5|26275|26260|26277.5|26262.5|26265|26250|33
1656957600000|2022-07-04 18:00:00|26272.5|26257.5|26270|26255|26275|26260|26270|26255|2
1656961200000|2022-07-04 19:00:00|26272.5|26257.5|26267.5|26252.5|26272.5|26257.5|26262.5|26247.5|41
1656964800000|2022-07-04 20:00:00|26265|26250|26260|26245|26270|26255|26245|26230|79
1656968400000|2022-07-04 21:00:00|26257.5|26242.5|26279.6|26249.6|26287.5|26272.5|26252.5|26237.5|8190
1656972000000|2022-07-04 22:00:00|26283.4|26253.4|26372.5|26357.5|26385|26370|26273.8|26243.8|255
1656975600000|2022-07-04 23:00:00|26375|26360|26438.5|26431.5|26468.5|26461.5|26372.5|26357.5|2428
1656979200000|2022-07-05 00:00:00|26433.5|26426.5|26493.5|26486.5|26538.5|26531.5|26351|26344|7323
1656982800000|2022-07-05 01:00:00|26496|26489|26413.5|26406.5|26503.5|26496.5|26363.5|26356.5|4562
1656986400000|2022-07-05 02:00:00|26418.5|26411.5|26273.5|26266.5|26418.5|26411.5|26258.5|26251.5|3296
1656990000000|2022-07-05 03:00:00|26276|26269|26298.5|26291.5|26353.5|26346.5|26268.5|26261.5|2000
1656993600000|2022-07-05 04:00:00|26301|26294|26383.5|26376.5|26388.5|26381.5|26298.5|26291.5|1899
1656997200000|2022-07-05 05:00:00|26386|26379|26411|26404|26438.5|26431.5|26386|26379|4116
1657000800000|2022-07-05 06:00:00|26408.5|26401.5|26393.5|26386.5|26418.5|26411.5|26358.5|26351.5|5105
1657004400000|2022-07-05 07:00:00|26396|26389|26303.5|26296.5|26398.5|26391.5|26298.5|26291.5|1929
1657008000000|2022-07-05 08:00:00|26298.5|26291.5|26116|26109|26323.5|26316.5|26098.5|26091.5|2911
1657011600000|2022-07-05 09:00:00|26118.5|26111.5|26143.5|26136.5|26148.5|26141.5|26068.5|26061.5|1672
1657015200000|2022-07-05 10:00:00|26138.5|26131.5|26168.5|26161.5|26198.5|26191.5|26131|26124|1121
1657018800000|2022-07-05 11:00:00|26173.5|26166.5|26061|26054|26178.5|26171.5|26048.5|26041.5|1360
1657022400000|2022-07-05 12:00:00|26063.5|26056.5|25963.5|25956.5|26066|26059|25958.5|25951.5|2905
1657026000000|2022-07-05 13:00:00|25968.5|25961.5|25946|25939|25986|25979|25913.5|25906.5|4156
1657029600000|2022-07-05 14:00:00|25943.5|25936.5|25998.5|25991.5|26068.5|26061.5|25918.5|25911.5|3859
1657033200000|2022-07-05 15:00:00|25993.5|25986.5|26028.5|26021.5|26051|26044|25943.5|25936.5|2882
1657036800000|2022-07-05 16:00:00|26023.5|26016.5|25998.5|25991.5|26068.5|26061.5|25993.5|25986.5|2612
1657040400000|2022-07-05 17:00:00|26003.5|25996.5|26071|26064|26093.5|26086.5|25993.5|25986.5|1658
1657044000000|2022-07-05 18:00:00|26073.5|26066.5|26158.5|26151.5|26188.5|26181.5|26053.5|26046.5|1388
1657047600000|2022-07-05 19:00:00|26156|26149|26268.5|26261.5|26268.5|26261.5|26118.5|26111.5|3618
1657051200000|2022-07-05 20:00:00|26263.5|26256.5|26235|26220|26266|26259|26223.5|26216.5|531
1657054800000|2022-07-05 21:00:00|26237.5|26222.5|26246.3|26216.3|26246.4|26222.5|26220|26205|31182
1657058400000|2022-07-05 22:00:00|26259.6|26229.6|26262.5|26247.5|26282.5|26267.5|26244.9|26214.9|172
1657062000000|2022-07-05 23:00:00|26260|26245|26108.5|26101.5|26265|26250|26058.5|26051.5|27386
1657065600000|2022-07-06 00:00:00|26131|26124|26238.5|26231.5|26263.5|26256.5|26116|26109|7447
1657069200000|2022-07-06 01:00:00|26243.5|26236.5|26078.5|26071.5|26293.5|26286.5|26038.5|26031.5|6207
1657072800000|2022-07-06 02:00:00|26081|26074|26063.5|26056.5|26121|26114|26048.5|26041.5|2184
1657076400000|2022-07-06 03:00:00|26058.5|26051.5|26126|26119|26146|26139|26048.5|26041.5|2267
1657080000000|2022-07-06 04:00:00|26123.5|26116.5|26138.5|26131.5|26143.5|26136.5|26093.5|26086.5|2949
1657083600000|2022-07-06 05:00:00|26136|26129|26098.5|26091.5|26151|26144|26098.5|26091.5|4820
1657087200000|2022-07-06 06:00:00|26103.5|26096.5|26068.5|26061.5|26108.5|26101.5|25993.5|25986.5|7729
1657090800000|2022-07-06 07:00:00|26071|26064|26163.5|26156.5|26218.5|26211.5|26071|26064|3089
1657094400000|2022-07-06 08:00:00|26168.5|26161.5|26078.5|26071.5|26193.5|26186.5|26063.5|26056.5|1757
1657098000000|2022-07-06 09:00:00|26073.5|26066.5|26128.5|26121.5|26143.5|26136.5|26043.5|26036.5|1178
1657101600000|2022-07-06 10:00:00|26131|26124|26143.5|26136.5|26173.5|26166.5|26118.5|26111.5|837
1657105200000|2022-07-06 11:00:00|26141|26134|26098.5|26091.5|26143.5|26136.5|26078.5|26071.5|645
1657108800000|2022-07-06 12:00:00|26096|26089|26148.5|26141.5|26178.5|26171.5|26063.5|26056.5|1186
1657112400000|2022-07-06 13:00:00|26151|26144|26166|26159|26203.5|26196.5|26118.5|26111.5|3013
1657116000000|2022-07-06 14:00:00|26163.5|26156.5|26176|26169|26258.5|26251.5|26131|26124|3330
1657119600000|2022-07-06 15:00:00|26173.5|26166.5|26133.5|26126.5|26188.5|26181.5|26108.5|26101.5|2479
1657123200000|2022-07-06 16:00:00|26131|26124|26163.5|26156.5|26168.5|26161.5|26113.5|26106.5|1305
1657126800000|2022-07-06 17:00:00|26166|26159|26186|26179|26198.5|26191.5|26163.5|26156.5|1001
1657130400000|2022-07-06 18:00:00|26183.5|26176.5|26298.5|26291.5|26316|26309|26128.5|26121.5|3814
1657134000000|2022-07-06 19:00:00|26301|26294|26281|26274|26348.5|26341.5|26248.5|26241.5|2421
1657137600000|2022-07-06 20:00:00|26278.5|26271.5|26282.5|26267.5|26293.5|26286.5|26268.5|26261.5|333
1657141200000|2022-07-06 21:00:00|26290|26275|26281.8|26251.8|26300|26285|26267.5|26251.6|18009
1657144800000|2022-07-06 22:00:00|26284.3|26254.3|26285|26270|26310|26295|26277.5|26249.6|34
1657148400000|2022-07-06 23:00:00|26287.5|26272.5|26278.5|26271.5|26328.5|26321.5|26248.5|26241.5|19522
1657152000000|2022-07-07 00:00:00|26273.5|26266.5|26218.5|26211.5|26323.5|26316.5|26198.5|26191.5|4964
1657155600000|2022-07-07 01:00:00|26221|26214|26243.5|26236.5|26248.5|26241.5|26123.5|26116.5|5647
1657159200000|2022-07-07 02:00:00|26248.5|26241.5|26443.5|26436.5|26458.5|26451.5|26248.5|26241.5|5583
1657162800000|2022-07-07 03:00:00|26446|26439|26463.5|26456.5|26508.5|26501.5|26426|26419|5108
1657166400000|2022-07-07 04:00:00|26466|26459|26448.5|26441.5|26483.5|26476.5|26388.5|26381.5|2767
1657170000000|2022-07-07 05:00:00|26451|26444|26496|26489|26523.5|26516.5|26418.5|26411.5|6774
1657173600000|2022-07-07 06:00:00|26493.5|26486.5|26491|26484|26548.5|26541.5|26478.5|26471.5|5299
1657177200000|2022-07-07 07:00:00|26496|26489|26531|26524|26543.5|26536.5|26438.5|26431.5|2493
1657180800000|2022-07-07 08:00:00|26528.5|26521.5|26523.5|26516.5|26588.5|26581.5|26488.5|26481.5|2229
1657184400000|2022-07-07 09:00:00|26518.5|26511.5|26541|26534|26583.5|26576.5|26498.5|26491.5|1466
1657188000000|2022-07-07 10:00:00|26538.5|26531.5|26533.5|26526.5|26551|26544|26503.5|26496.5|645
1657191600000|2022-07-07 11:00:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26473.5|26466.5|1110
1657195200000|2022-07-07 12:00:00|26516|26509|26508.5|26501.5|26533.5|26526.5|26486|26479|1014
1657198800000|2022-07-07 13:00:00|26511|26504|26578.5|26571.5|26588.5|26581.5|26473.5|26466.5|2105
1657202400000|2022-07-07 14:00:00|26573.5|26566.5|26626|26619|26638.5|26631.5|26528.5|26521.5|2606
1657206000000|2022-07-07 15:00:00|26628.5|26621.5|26618.5|26611.5|26643.5|26636.5|26583.5|26576.5|2879
1657209600000|2022-07-07 16:00:00|26616|26609|26658.5|26651.5|26678.5|26671.5|26613.5|26606.5|1579
1657213200000|2022-07-07 17:00:00|26661|26654|26683.5|26676.5|26686|26679|26633.5|26626.5|592
1657216800000|2022-07-07 18:00:00|26686|26679|26678.5|26671.5|26698.5|26691.5|26663.5|26656.5|1264
1657220400000|2022-07-07 19:00:00|26683.5|26676.5|26671|26664|26693.5|26686.5|26653.5|26646.5|1594
1657224000000|2022-07-07 20:00:00|26668.5|26661.5|26647.5|26632.5|26668.5|26661.5|26623.5|26616.5|391
1657227600000|2022-07-07 21:00:00|26640|26625|26653.1|26623.1|26666.5|26636.5|26635|26620|13697
1657231200000|2022-07-07 22:00:00|26653.3|26623.3|26650|26635|26662.4|26645|26642.5|26617.4|13
1657234800000|2022-07-07 23:00:00|26652.5|26637.5|26603.5|26596.5|26657.5|26646.5|26541|26534|17944
1657238400000|2022-07-08 00:00:00|26606|26599|26763.5|26756.5|26766|26759|26568.5|26561.5|8067
1657242000000|2022-07-08 01:00:00|26761|26754|26846|26839|26858.5|26851.5|26698.5|26691.5|6978
1657245600000|2022-07-08 02:00:00|26848.5|26841.5|26513.5|26506.5|26878.5|26871.5|26503.5|26496.5|11430
1657249200000|2022-07-08 03:00:00|26511|26504|26593.5|26586.5|26743.5|26736.5|26411|26404|12038
1657252800000|2022-07-08 04:00:00|26596|26589|26653.5|26646.5|26713.5|26706.5|26588.5|26581.5|3723
1657256400000|2022-07-08 05:00:00|26656|26649|26588.5|26581.5|26683.5|26676.5|26568.5|26561.5|5685
1657260000000|2022-07-08 06:00:00|26563.5|26556.5|26631|26624|26653.5|26646.5|26558.5|26551.5|5169
1657263600000|2022-07-08 07:00:00|26633.5|26626.5|26636|26629|26693.5|26686.5|26588.5|26581.5|1588
1657267200000|2022-07-08 08:00:00|26633.5|26626.5|26573.5|26566.5|26661|26654|26538.5|26531.5|1737
1657270800000|2022-07-08 09:00:00|26576|26569|26658.5|26651.5|26673.5|26666.5|26553.5|26546.5|1080
1657274400000|2022-07-08 10:00:00|26661|26654|26701|26694|26788.5|26781.5|26658.5|26651.5|1523
1657278000000|2022-07-08 11:00:00|26703.5|26696.5|26713.5|26706.5|26728.5|26721.5|26673.5|26666.5|526
1657281600000|2022-07-08 12:00:00|26716|26709|26703.5|26696.5|26743.5|26736.5|26608.5|26601.5|2454
1657285200000|2022-07-08 13:00:00|26708.5|26701.5|26688.5|26681.5|26798.5|26791.5|26673.5|26666.5|3145
1657288800000|2022-07-08 14:00:00|26693.5|26686.5|26816|26809|26833.5|26826.5|26658.5|26651.5|2664
1657292400000|2022-07-08 15:00:00|26818.5|26811.5|26823.5|26816.5|26838.5|26831.5|26773.5|26766.5|1640
1657296000000|2022-07-08 16:00:00|26826|26819|26713.5|26706.5|26826|26819|26706|26699|1497
1657299600000|2022-07-08 17:00:00|26708.5|26701.5|26763.5|26756.5|26793.5|26786.5|26691|26684|605
1657303200000|2022-07-08 18:00:00|26766|26759|26813.5|26806.5|26828.5|26821.5|26753.5|26746.5|771
1657306800000|2022-07-08 19:00:00|26816|26809|26801|26794|26818.5|26811.5|26788.5|26781.5|1307
1657310400000|2022-07-08 20:00:00|26803.5|26796.5|26837.5|26822.5|26837.5|26822.5|26793.5|26786.5|241
1657490400000|2022-07-10 22:00:00|26795|26782.5|26792.5|26777.5|26807.5|26792.5|26760|26745|290
1657494000000|2022-07-10 23:00:00|26795|26780|26918.5|26911.5|26958.5|26951.5|26785|26770|23209
1657497600000|2022-07-11 00:00:00|26916|26909|27046|27039|27058.5|27051.5|26893.5|26886.5|9701
1657501200000|2022-07-11 01:00:00|27048.5|27041.5|26803.5|26796.5|27048.5|27041.5|26798.5|26791.5|6922
1657504800000|2022-07-11 02:00:00|26798.5|26791.5|26777.5|26770.5|26823.5|26816.5|26698.5|26691.5|4113
1657508400000|2022-07-11 03:00:00|26775|26768|26837.5|26830.5|26842.5|26835.5|26757.5|26750.5|2684
1657512000000|2022-07-11 04:00:00|26840|26833|26832.5|26825.5|26877.5|26870.5|26817.5|26810.5|2747
1657515600000|2022-07-11 05:00:00|26827.5|26820.5|26797.5|26790.5|26852.5|26845.5|26787.5|26780.5|4459
1657519200000|2022-07-11 06:00:00|26792.5|26785.5|26682.5|26675.5|26837.5|26830.5|26667.5|26660.5|5811
1657522800000|2022-07-11 07:00:00|26685|26678|26707.5|26700.5|26737.5|26730.5|26652.5|26645.5|1978
1657526400000|2022-07-11 08:00:00|26710|26703|26772.5|26765.5|26792.5|26785.5|26687.5|26680.5|1305
1657530000000|2022-07-11 09:00:00|26770|26763|26772.5|26765.5|26817.5|26810.5|26760|26753|850
1657533600000|2022-07-11 10:00:00|26775|26768|26777.5|26770.5|26817.5|26810.5|26757.5|26750.5|674
1657537200000|2022-07-11 11:00:00|26782.5|26775.5|26772.5|26765.5|26807.5|26800.5|26757.5|26750.5|902
1657540800000|2022-07-11 12:00:00|26775|26768|26787.5|26780.5|26807.5|26800.5|26762.5|26755.5|864
1657544400000|2022-07-11 13:00:00|26790|26783|26727.5|26720.5|26837.5|26830.5|26682.5|26675.5|2960
1657548000000|2022-07-11 14:00:00|26722.5|26715.5|26697.5|26690.5|26777.5|26770.5|26687.5|26680.5|2009
1657551600000|2022-07-11 15:00:00|26692.5|26685.5|26672.5|26665.5|26712.5|26705.5|26657.5|26650.5|1716
1657555200000|2022-07-11 16:00:00|26670|26663|26662.5|26655.5|26692.5|26685.5|26650|26643|1357
1657558800000|2022-07-11 17:00:00|26665|26658|26682.5|26675.5|26717.5|26710.5|26662.5|26655.5|1227
1657562400000|2022-07-11 18:00:00|26677.5|26670.5|26607.5|26600.5|26682.5|26675.5|26607.5|26600.5|1593
1657566000000|2022-07-11 19:00:00|26610|26603|26607.5|26600.5|26637.5|26630.5|26590|26583|1508
1657569600000|2022-07-11 20:00:00|26610|26603|26616.5|26601.5|26637.5|26630.5|26607.5|26600.5|297
1657573200000|2022-07-11 21:00:00|26614|26599|26638.1|26608.1|26639.3|26611.5|26606.5|26591.5|10276
1657576800000|2022-07-11 22:00:00|26634.3|26604.3|26566.5|26551.5|26637.9|26607.9|26561.5|26546.5|122
1657580400000|2022-07-11 23:00:00|26564|26549|26665|26658|26682.5|26675.5|26554|26539|18813
1657584000000|2022-07-12 00:00:00|26662.5|26655.5|26357.5|26350.5|26697.5|26690.5|26322.5|26315.5|9788
1657587600000|2022-07-12 01:00:00|26352.5|26345.5|26337.5|26330.5|26402.5|26395.5|26317.5|26310.5|6344
1657591200000|2022-07-12 02:00:00|26347.5|26340.5|26332.5|26325.5|26362.5|26355.5|26292.5|26285.5|2964
1657594800000|2022-07-12 03:00:00|26330|26323|26302.5|26295.5|26332.5|26325.5|26265|26258|3186
1657598400000|2022-07-12 04:00:00|26297.5|26290.5|26292.5|26285.5|26312.5|26305.5|26272.5|26265.5|2891
1657602000000|2022-07-12 05:00:00|26287.5|26280.5|26312.5|26305.5|26342.5|26335.5|26272.5|26265.5|5719
1657605600000|2022-07-12 06:00:00|26317.5|26310.5|26337.5|26330.5|26337.5|26330.5|26277.5|26270.5|4989
1657609200000|2022-07-12 07:00:00|26335|26328|26327.5|26320.5|26357.5|26350.5|26252.5|26245.5|1782
1657612800000|2022-07-12 08:00:00|26330|26323|26362.5|26355.5|26387.5|26380.5|26302.5|26295.5|853
1657616400000|2022-07-12 09:00:00|26360|26353|26302.5|26295.5|26382.5|26375.5|26287.5|26280.5|835
1657620000000|2022-07-12 10:00:00|26305|26298|26282.5|26275.5|26342.5|26335.5|26277.5|26270.5|931
1657623600000|2022-07-12 11:00:00|26277.5|26270.5|26342.5|26335.5|26372.5|26365.5|26272.5|26265.5|1405
1657627200000|2022-07-12 12:00:00|26347.5|26340.5|26357.5|26350.5|26377.5|26370.5|26317.5|26310.5|703
1657630800000|2022-07-12 13:00:00|26355|26348|26380|26373|26462.5|26455.5|26345|26338|2963
1657634400000|2022-07-12 14:00:00|26377.5|26370.5|26477.5|26470.5|26487.5|26480.5|26342.5|26335.5|2629
1657638000000|2022-07-12 15:00:00|26480|26473|26525|26518|26537.5|26530.5|26462.5|26455.5|1893
1657641600000|2022-07-12 16:00:00|26522.5|26515.5|26547.5|26540.5|26562.5|26555.5|26507.5|26500.5|1193
1657645200000|2022-07-12 17:00:00|26552.5|26545.5|26567.5|26560.5|26577.5|26570.5|26517.5|26510.5|1294
1657648800000|2022-07-12 18:00:00|26570|26563|26507.5|26500.5|26572.5|26565.5|26502.5|26495.5|2244
1657652400000|2022-07-12 19:00:00|26497.5|26490.5|26450|26443|26502.5|26495.5|26372.5|26365.5|2538
1657656000000|2022-07-12 20:00:00|26447.5|26440.5|26426.5|26411.5|26462.5|26455.5|26422.5|26411.5|353
1657659600000|2022-07-12 21:00:00|26424|26409|26461.6|26431.6|26465.2|26444|26416.5|26401.5|7563
1657663200000|2022-07-12 22:00:00|26462.9|26432.9|26451.5|26436.5|26477.1|26454|26441.5|26426.5|80
1657666800000|2022-07-12 23:00:00|26454|26439|26392.5|26385.5|26472.5|26465.5|26380|26373|20942
1657670400000|2022-07-13 00:00:00|26395|26388|26495|26488|26512.5|26505.5|26382.5|26375.5|5530
1657674000000|2022-07-13 01:00:00|26497.5|26490.5|26417.5|26410.5|26542.5|26535.5|26392.5|26385.5|3837
1657677600000|2022-07-13 02:00:00|26415|26408|26452.5|26445.5|26462.5|26455.5|26407.5|26400.5|1762
1657681200000|2022-07-13 03:00:00|26455|26448|26462.5|26455.5|26482.5|26475.5|26417.5|26410.5|1804
1657684800000|2022-07-13 04:00:00|26467.5|26460.5|26442.5|26435.5|26467.5|26460.5|26422.5|26415.5|1473
1657688400000|2022-07-13 05:00:00|26440|26433|26472.5|26465.5|26477.5|26470.5|26422.5|26415.5|3543
1657692000000|2022-07-13 06:00:00|26467.5|26460.5|26482.5|26475.5|26492.5|26485.5|26427.5|26420.5|3061
1657695600000|2022-07-13 07:00:00|26477.5|26470.5|26427.5|26420.5|26492.5|26485.5|26422.5|26415.5|1088
1657699200000|2022-07-13 08:00:00|26425|26418|26502.5|26495.5|26510|26503|26397.5|26390.5|1112
1657702800000|2022-07-13 09:00:00|26500|26493|26487.5|26480.5|26505|26498|26467.5|26460.5|494
1657706400000|2022-07-13 10:00:00|26492.5|26485.5|26487.5|26480.5|26497.5|26490.5|26467.5|26460.5|570
1657710000000|2022-07-13 11:00:00|26485|26478|26472.5|26465.5|26517.5|26510.5|26462.5|26455.5|987
1657713600000|2022-07-13 12:00:00|26477.5|26470.5|26307.5|26300.5|26562.5|26555.5|26230|26223|6972
1657717200000|2022-07-13 13:00:00|26302.5|26295.5|26375|26368|26407.5|26400.5|26257.5|26250.5|4283
1657720800000|2022-07-13 14:00:00|26377.5|26370.5|26442.5|26435.5|26462.5|26455.5|26287.5|26280.5|3650
1657724400000|2022-07-13 15:00:00|26445|26438|26452.5|26445.5|26492.5|26485.5|26415|26408|2612
1657728000000|2022-07-13 16:00:00|26455|26448|26507.5|26500.5|26507.5|26500.5|26445|26438|1246
1657731600000|2022-07-13 17:00:00|26502.5|26495.5|26522.5|26515.5|26537.5|26530.5|26492.5|26485.5|1442
1657735200000|2022-07-13 18:00:00|26520|26513|26560|26553|26560|26553|26462.5|26455.5|1680
1657738800000|2022-07-13 19:00:00|26557.5|26550.5|26502.5|26495.5|26562.5|26555.5|26487.5|26480.5|1492
1657742400000|2022-07-13 20:00:00|26507.5|26500.5|26489|26474|26507.5|26500.5|26472.5|26465.5|212
1657746000000|2022-07-13 21:00:00|26494|26479|26464.6|26434.6|26534|26519|26463.6|26433.6|2660
1657749600000|2022-07-13 22:00:00|26463.7|26433.7|26454|26439|26491.5|26476.5|26441.5|26423.3|189
1657753200000|2022-07-13 23:00:00|26451.5|26436.5|26360|26353|26474|26459|26332.5|26325.5|2025
1657756800000|2022-07-14 00:00:00|26357.5|26350.5|26437.5|26430.5|26467.5|26460.5|26307.5|26300.5|5451
1657760400000|2022-07-14 01:00:00|26435|26428|26662.5|26655.5|26682.5|26675.5|26402.5|26395.5|9433
1657764000000|2022-07-14 02:00:00|26667.5|26660.5|26707.5|26700.5|26717.5|26710.5|26632.5|26625.5|2928
1657767600000|2022-07-14 03:00:00|26712.5|26705.5|26655|26648|26717.5|26710.5|26647.5|26640.5|2795
1657771200000|2022-07-14 04:00:00|26657.5|26650.5|26692.5|26685.5|26697.5|26690.5|26650|26643|1587
1657774800000|2022-07-14 05:00:00|26695|26688|26642.5|26635.5|26707.5|26700.5|26627.5|26620.5|4417
1657778400000|2022-07-14 06:00:00|26647.5|26640.5|26682.5|26675.5|26722.5|26715.5|26627.5|26620.5|5326
1657782000000|2022-07-14 07:00:00|26680|26673|26702.5|26695.5|26777.5|26770.5|26650|26643|2119
1657785600000|2022-07-14 08:00:00|26697.5|26690.5|26627.5|26620.5|26727.5|26720.5|26602.5|26595.5|1852
1657789200000|2022-07-14 09:00:00|26625|26618|26657.5|26650.5|26662.5|26655.5|26592.5|26585.5|1212
1657792800000|2022-07-14 10:00:00|26655|26648|26607.5|26600.5|26667.5|26660.5|26597.5|26590.5|1003
1657796400000|2022-07-14 11:00:00|26612.5|26605.5|26597.5|26590.5|26640|26633|26585|26578|1475
1657800000000|2022-07-14 12:00:00|26595|26588|26572.5|26565.5|26622.5|26615.5|26552.5|26545.5|1603
1657803600000|2022-07-14 13:00:00|26570|26563|26507.5|26500.5|26592.5|26585.5|26487.5|26480.5|3257
1657807200000|2022-07-14 14:00:00|26502.5|26495.5|26482.5|26475.5|26512.5|26505.5|26437.5|26430.5|2879
1657810800000|2022-07-14 15:00:00|26487.5|26480.5|26617.5|26610.5|26627.5|26620.5|26477.5|26470.5|3165
1657814400000|2022-07-14 16:00:00|26620|26613|26557.5|26550.5|26635|26628|26527.5|26520.5|1878
1657818000000|2022-07-14 17:00:00|26560|26553|26617.5|26610.5|26622.5|26615.5|26527.5|26520.5|1146
1657821600000|2022-07-14 18:00:00|26620|26613|26712.5|26705.5|26727.5|26720.5|26612.5|26605.5|1801
1657825200000|2022-07-14 19:00:00|26715|26708|26727.5|26720.5|26757.5|26750.5|26682.5|26675.5|1882
1657828800000|2022-07-14 20:00:00|26725|26718|26719|26704|26737.5|26730.5|26710|26701.5|254
1657832400000|2022-07-14 21:00:00|26716.5|26701.5|26711.4|26681.4|26724|26709|26691.5|26676.4|2325
1657836000000|2022-07-14 22:00:00|26719.2|26689.2|26749|26734|26771.5|26756.5|26715.5|26685.5|41
1657839600000|2022-07-14 23:00:00|26751.5|26736.5|26795|26788|26812.5|26805.5|26739|26724|31412
1657843200000|2022-07-15 00:00:00|26792.5|26785.5|26602.5|26595.5|26872.5|26865.5|26577.5|26570.5|7942
1657846800000|2022-07-15 01:00:00|26597.5|26590.5|26752.5|26745.5|26752.5|26745.5|26562.5|26555.5|4914
1657850400000|2022-07-15 02:00:00|26755|26748|26782.5|26775.5|26815|26808|26737.5|26730.5|3260
1657854000000|2022-07-15 03:00:00|26777.5|26770.5|26807.5|26800.5|26827.5|26820.5|26722.5|26715.5|2675
1657857600000|2022-07-15 04:00:00|26810|26803|26812.5|26805.5|26817.5|26810.5|26785|26778|1817
1657861200000|2022-07-15 05:00:00|26817.5|26810.5|26807.5|26800.5|26817.5|26810.5|26757.5|26750.5|3009
1657864800000|2022-07-15 06:00:00|26805|26798|26700|26693|26812.5|26805.5|26697.5|26690.5|2712
1657868400000|2022-07-15 07:00:00|26705|26698|26765|26758|26772.5|26765.5|26632.5|26625.5|1617
1657872000000|2022-07-15 08:00:00|26767.5|26760.5|26795|26788|26830|26823|26732.5|26725.5|956
1657875600000|2022-07-15 09:00:00|26797.5|26790.5|26767.5|26760.5|26817.5|26810.5|26752.5|26745.5|871
1657879200000|2022-07-15 10:00:00|26770|26763|26787.5|26780.5|26787.5|26780.5|26742.5|26735.5|474
1657882800000|2022-07-15 11:00:00|26785|26778|26762.5|26755.5|26807.5|26800.5|26762.5|26755.5|613
1657886400000|2022-07-15 12:00:00|26767.5|26760.5|26847.5|26840.5|26867.5|26860.5|26720|26713|2144
1657890000000|2022-07-15 13:00:00|26852.5|26845.5|26825|26818|26907.5|26900.5|26800|26793|2988
1657893600000|2022-07-15 14:00:00|26837.5|26830.5|26917.5|26910.5|26927.5|26920.5|26835|26828|2663
1657897200000|2022-07-15 15:00:00|26920|26913|26927.5|26920.5|26960|26953|26912.5|26905.5|1903
1657900800000|2022-07-15 16:00:00|26930|26923|26932.5|26925.5|26947.5|26940.5|26912.5|26905.5|1318
1657904400000|2022-07-15 17:00:00|26937.5|26930.5|26957.5|26950.5|26967.5|26960.5|26932.5|26925.5|1023
1657908000000|2022-07-15 18:00:00|26960|26953|26967.5|26960.5|26982.5|26975.5|26947.5|26940.5|576
1657911600000|2022-07-15 19:00:00|26962.5|26955.5|27002.5|26995.5|27005|26998|26937.5|26930.5|1594
1657915200000|2022-07-15 20:00:00|27000|26993|27004|26989|27007.5|27000.5|26967.5|26960.5|575
1658095200000|2022-07-17 22:00:00|27056.5|27041.5|27029|27014|27074|27059|27026.5|27011.5|219
1658098800000|2022-07-17 23:00:00|27026.5|27011.5|27010|27003|27054|27039|26992.5|26985.5|18995
1658102400000|2022-07-18 00:00:00|27007.5|27000.5|26975|26968|27030|27023|26965|26958|811
1658106000000|2022-07-18 01:00:00|26977.5|26970.5|27030|27023|27045|27038|26957.5|26950.5|1322
1658109600000|2022-07-18 02:00:00|27032.5|27025.5|27032.5|27025.5|27047.5|27040.5|27002.5|26995.5|638
1658113200000|2022-07-18 03:00:00|27035|27028|27094.5|27087.5|27109.5|27102.5|27035|27028|885
1658116800000|2022-07-18 04:00:00|27097|27090|27124.5|27117.5|27129.5|27122.5|27094.5|27087.5|331
1658120400000|2022-07-18 05:00:00|27129.5|27122.5|27149.5|27142.5|27169.5|27162.5|27099.5|27092.5|577
1658124000000|2022-07-18 06:00:00|27147|27140|27172|27165|27179.5|27172.5|27119.5|27112.5|975
1658127600000|2022-07-18 07:00:00|27164.5|27157.5|27194.5|27187.5|27219.5|27212.5|27134.5|27127.5|1502
1658131200000|2022-07-18 08:00:00|27192|27185|27224.5|27217.5|27234.5|27227.5|27164.5|27157.5|1209
1658134800000|2022-07-18 09:00:00|27229.5|27222.5|27189.5|27182.5|27239.5|27232.5|27179.5|27172.5|642
1658138400000|2022-07-18 10:00:00|27194.5|27187.5|27199.5|27192.5|27217|27210|27187|27180|421
1658142000000|2022-07-18 11:00:00|27194.5|27187.5|27217|27210|27224.5|27217.5|27189.5|27182.5|612
1658145600000|2022-07-18 12:00:00|27219.5|27212.5|27164.5|27157.5|27224.5|27217.5|27149.5|27142.5|894
1658149200000|2022-07-18 13:00:00|27167|27160|27189.5|27182.5|27204.5|27197.5|27154.5|27147.5|2126
1658152800000|2022-07-18 14:00:00|27192|27185|27154.5|27147.5|27194.5|27187.5|27139.5|27132.5|1636
1658156400000|2022-07-18 15:00:00|27159.5|27152.5|27204.5|27197.5|27214.5|27207.5|27129.5|27122.5|1500
1658160000000|2022-07-18 16:00:00|27199.5|27192.5|27174.5|27167.5|27229.5|27222.5|27174.5|27167.5|1011
1658163600000|2022-07-18 17:00:00|27172|27165|27039.5|27032.5|27192|27185|27034.5|27027.5|1777
1658167200000|2022-07-18 18:00:00|27037|27030|26974.5|26967.5|27059.5|27052.5|26969.5|26962.5|1204
1658170800000|2022-07-18 19:00:00|26969.5|26962.5|26942|26935|27019.5|27012.5|26904.5|26897.5|1741
1658174400000|2022-07-18 20:00:00|26944.5|26937.5|26976|26961|26976|26961|26934.5|26927.5|202
1658178000000|2022-07-18 21:00:00|26973.5|26958.5|26990|26960|26991.7|26961.7|26956|26941|11653
1658181600000|2022-07-18 22:00:00|26984.6|26954.6|26931|26916|26989.5|26959.5|26926|26911|112
1658185200000|2022-07-18 23:00:00|26928.5|26913.5|26984.5|26977.5|26984.5|26977.5|26869.5|26862.5|10205
1658188800000|2022-07-19 00:00:00|26992|26985|26874.5|26867.5|27009.5|27002.5|26784.5|26777.5|9254
1658192400000|2022-07-19 01:00:00|26869.5|26862.5|26979.5|26972.5|27044.5|27037.5|26854.5|26847.5|6287
1658196000000|2022-07-19 02:00:00|26984.5|26977.5|26994.6|26987.6|27009.5|27002.5|26964.5|26957.5|2250
1658199600000|2022-07-19 03:00:00|26989.6|26982.6|26989.6|26982.6|27014.6|27007.6|26954.6|26947.6|2022
1658203200000|2022-07-19 04:00:00|26987.1|26980.1|26954.6|26947.6|27004.6|26997.6|26949.6|26942.6|2594
1658206800000|2022-07-19 05:00:00|26957.1|26950.1|26964.6|26957.6|26989.6|26982.6|26929.6|26922.6|4507
1658210400000|2022-07-19 06:00:00|26954.6|26947.6|26934.6|26927.6|26997.1|26990.1|26919.6|26912.6|3460
1658214000000|2022-07-19 07:00:00|26937.1|26930.1|26944.6|26937.6|27019.6|27012.6|26914.6|26907.6|1685
1658217600000|2022-07-19 08:00:00|26942.1|26935.1|26974.6|26967.6|26979.6|26972.6|26924.6|26917.6|861
1658221200000|2022-07-19 09:00:00|26969.6|26962.6|27019.6|27012.6|27039.6|27032.6|26969.6|26962.6|1163
1658224800000|2022-07-19 10:00:00|27022.1|27015.1|27049.6|27042.6|27074.6|27067.6|27017.1|27010.1|1105
1658228400000|2022-07-19 11:00:00|27047.1|27040.1|27059.6|27052.6|27064.6|27057.6|27029.6|27022.6|587
1658232000000|2022-07-19 12:00:00|27064.6|27057.6|27089.6|27082.6|27094.6|27087.6|27034.6|27027.6|1087
1658235600000|2022-07-19 13:00:00|27092.1|27085.1|27164.6|27157.6|27169.6|27162.6|27079.6|27072.6|2030
1658239200000|2022-07-19 14:00:00|27169.6|27162.6|27249.6|27242.6|27259.6|27252.6|27139.6|27132.6|4711
1658242800000|2022-07-19 15:00:00|27252.1|27245.1|27299.6|27292.6|27299.6|27292.6|27239.6|27232.6|3061
1658246400000|2022-07-19 16:00:00|27294.6|27287.6|27312.1|27305.1|27317.1|27310.1|27264.6|27257.6|1359
1658250000000|2022-07-19 17:00:00|27309.6|27302.6|27364.6|27357.6|27364.6|27357.6|27299.6|27292.6|2043
1658253600000|2022-07-19 18:00:00|27369.6|27362.6|27374.6|27367.6|27397.1|27390.1|27349.6|27342.6|1806
1658257200000|2022-07-19 19:00:00|27372.1|27365.1|27384.6|27377.6|27404.6|27397.6|27359.6|27352.6|2342
1658260800000|2022-07-19 20:00:00|27382.1|27375.1|27396.1|27381.1|27414.6|27407.6|27372.1|27365.1|817
1658264400000|2022-07-19 21:00:00|27393.6|27378.6|27403.5|27373.5|27404.1|27381.1|27381.1|27366.1|7693
1658268000000|2022-07-19 22:00:00|27401.7|27371.7|27383.6|27368.6|27408.6|27393.6|27373.6|27358.6|70
1658271600000|2022-07-19 23:00:00|27386.1|27371.1|27409.6|27402.6|27459.6|27452.6|27383.6|27368.6|24622
1658275200000|2022-07-20 00:00:00|27404.6|27397.6|27534.6|27527.6|27544.6|27537.6|27369.6|27362.6|10244
1658278800000|2022-07-20 01:00:00|27532.1|27525.1|27589.5|27582.5|27599.5|27592.5|27507|27500|5343
1658282400000|2022-07-20 02:00:00|27587|27580|27639.5|27632.5|27669.5|27662.5|27584.5|27577.5|3260
1658286000000|2022-07-20 03:00:00|27637|27630|27617|27610|27649.5|27642.5|27599.5|27592.5|2367
1658289600000|2022-07-20 04:00:00|27619.5|27612.5|27644.5|27637.5|27649.5|27642.5|27589.5|27582.5|3006
1658293200000|2022-07-20 05:00:00|27639.5|27632.5|27669.5|27662.5|27684.5|27677.5|27624.5|27617.5|7337
1658296800000|2022-07-20 06:00:00|27672|27665|27679.5|27672.5|27714.5|27707.5|27659.5|27652.5|5567
1658300400000|2022-07-20 07:00:00|27674.5|27667.5|27634.5|27627.5|27759.5|27752.5|27624.5|27617.5|3214
1658304000000|2022-07-20 08:00:00|27632|27625|27599.5|27592.5|27672|27665|27594.5|27587.5|1608
1658307600000|2022-07-20 09:00:00|27597|27590|27632|27625|27649.5|27642.5|27597|27590|753
1658311200000|2022-07-20 10:00:00|27629.5|27622.5|27579.5|27572.5|27659.5|27652.5|27529.5|27522.5|1834
1658314800000|2022-07-20 11:00:00|27582|27575|27559.5|27552.5|27597|27590|27547|27540|750
1658318400000|2022-07-20 12:00:00|27557|27550|27559.5|27552.5|27599.5|27592.5|27484.5|27477.5|2299
1658322000000|2022-07-20 13:00:00|27562|27555|27549.5|27542.5|27609.5|27602.5|27539.5|27532.5|1579
1658325600000|2022-07-20 14:00:00|27544.5|27537.5|27674.5|27667.5|27677|27670|27524.5|27517.5|2885
1658329200000|2022-07-20 15:00:00|27669.5|27662.5|27659.5|27652.5|27669.5|27662.5|27609.5|27602.5|2477
1658332800000|2022-07-20 16:00:00|27657|27650|27619.5|27612.5|27684.5|27677.5|27569.5|27562.5|1824
1658336400000|2022-07-20 17:00:00|27617|27610|27542|27535|27622|27615|27524.5|27517.5|1506
1658340000000|2022-07-20 18:00:00|27539.5|27532.5|27614.5|27607.5|27629.5|27622.5|27539.5|27532.5|926
1658343600000|2022-07-20 19:00:00|27617|27610|27594.5|27587.5|27649.5|27642.5|27584.5|27577.5|1937
1658347200000|2022-07-20 20:00:00|27599.5|27592.5|27576|27561|27634.5|27627.5|27564.5|27557.5|387
1658350800000|2022-07-20 21:00:00|27573.5|27558.5|27605.9|27575.9|27617.8|27587.8|27563.5|27548.5|8474
1658354400000|2022-07-20 22:00:00|27603.6|27573.6|27548.5|27533.5|27608.5|27583.5|27536|27521|74
1658358000000|2022-07-20 23:00:00|27546|27531|27607|27600|27629.5|27622.5|27546|27531|23496
1658361600000|2022-07-21 00:00:00|27604.5|27597.5|27659.5|27652.5|27674.5|27667.5|27564.5|27557.5|5635
1658365200000|2022-07-21 01:00:00|27654.5|27647.5|27624.5|27617.5|27654.5|27647.5|27552|27545|4587
1658368800000|2022-07-21 02:00:00|27629.5|27622.5|27657|27650|27679.5|27672.5|27609.5|27602.5|2944
1658372400000|2022-07-21 03:00:00|27654.5|27647.5|27729.5|27722.5|27762|27755|27639.5|27632.5|5068
1658376000000|2022-07-21 04:00:00|27732|27725|27744.5|27737.5|27784.5|27777.5|27704.5|27697.5|4263
1658379600000|2022-07-21 05:00:00|27747|27740|27782|27775|27794.5|27787.5|27724.5|27717.5|5781
1658383200000|2022-07-21 06:00:00|27789.5|27782.5|27747|27740|27834.5|27827.5|27734.5|27727.5|4782
1658386800000|2022-07-21 07:00:00|27742|27735|27747|27740|27797|27790|27732|27725|1810
1658390400000|2022-07-21 08:00:00|27749.5|27742.5|27759.5|27752.5|27762|27755|27679.5|27672.5|1308
1658394000000|2022-07-21 09:00:00|27757|27750|27799.5|27792.5|27804.5|27797.5|27729.5|27722.5|784
1658397600000|2022-07-21 10:00:00|27794.5|27787.5|27764.5|27757.5|27817|27810|27754.5|27747.5|716
1658401200000|2022-07-21 11:00:00|27759.5|27752.5|27754.5|27747.5|27779.5|27772.5|27737|27730|469
1658404800000|2022-07-21 12:00:00|27757|27750|27784.5|27777.5|27824.5|27817.5|27714.5|27707.5|2101
1658408400000|2022-07-21 13:00:00|27787|27780|27807|27800|27824.5|27817.5|27684.5|27677.5|3763
1658412000000|2022-07-21 14:00:00|27809.5|27802.5|27767|27760|27839.5|27832.5|27689.5|27682.5|2953
1658415600000|2022-07-21 15:00:00|27764.5|27757.5|27764.5|27757.5|27789.5|27782.5|27719.5|27712.5|1734
1658419200000|2022-07-21 16:00:00|27762|27755|27819.5|27812.5|27834.5|27827.5|27759.5|27752.5|1347
1658422800000|2022-07-21 17:00:00|27822|27815|27769.5|27762.5|27829.5|27822.5|27744.5|27737.5|956
1658426400000|2022-07-21 18:00:00|27774.5|27767.5|27804.5|27797.5|27814.5|27807.5|27759.5|27752.5|1117
1658430000000|2022-07-21 19:00:00|27802|27795|27887|27880|27902|27895|27799.5|27792.5|2032
1658433600000|2022-07-21 20:00:00|27884.5|27877.5|27868.5|27853.5|27904.5|27897.5|27844.5|27837.5|661
1658437200000|2022-07-21 21:00:00|27866|27851|27877.3|27847.3|27888.2|27871|27866|27845.6|72
1658440800000|2022-07-21 22:00:00|27869.9|27839.9|27856|27841|27881|27866|27848.5|27833.5|63
1658444400000|2022-07-21 23:00:00|27858.5|27843.5|27784.5|27777.5|27858.5|27843.5|27774.5|27767.5|28140
1658448000000|2022-07-22 00:00:00|27799.5|27792.5|27854.5|27847.5|27864.5|27857.5|27714.5|27707.5|5666
1658451600000|2022-07-22 01:00:00|27859.5|27852.5|27874.5|27867.5|27919.5|27912.5|27799.5|27792.5|3912
1658455200000|2022-07-22 02:00:00|27872|27865|27874.5|27867.5|27894.5|27887.5|27839.5|27832.5|1579
1658458800000|2022-07-22 03:00:00|27872|27865|27929.5|27922.5|27929.5|27922.5|27854.5|27847.5|2244
1658462400000|2022-07-22 04:00:00|27932|27925|27949.5|27942.5|27959.5|27952.5|27919.5|27912.5|2661
1658466000000|2022-07-22 05:00:00|27944.5|27937.5|27914.5|27907.5|27954.5|27947.5|27894.5|27887.5|4755
1658469600000|2022-07-22 06:00:00|27919.5|27912.5|27937|27930|27949.5|27942.5|27889.5|27882.5|5090
1658473200000|2022-07-22 07:00:00|27939.5|27932.5|27894.5|27887.5|27964.5|27957.5|27869.5|27862.5|1648
1658476800000|2022-07-22 08:00:00|27899.5|27892.5|27914.5|27907.5|27942|27935|27879.5|27872.5|874
1658480400000|2022-07-22 09:00:00|27912|27905|27914.5|27907.5|27944.5|27937.5|27899.5|27892.5|703
1658484000000|2022-07-22 10:00:00|27917|27910|27939.5|27932.5|27969.5|27962.5|27914.5|27907.5|436
1658487600000|2022-07-22 11:00:00|27942|27935|27929.5|27922.5|27944.5|27937.5|27909.5|27902.5|2162
1658491200000|2022-07-22 12:00:00|27927|27920|27922|27915|27944.5|27937.5|27914.5|27907.5|927
1658494800000|2022-07-22 13:00:00|27919.5|27912.5|27869.5|27862.5|27979.5|27972.5|27869.5|27862.5|2907
1658498400000|2022-07-22 14:00:00|27874.5|27867.5|27849.5|27842.5|27874.5|27867.5|27794.5|27787.5|2108
1658502000000|2022-07-22 15:00:00|27844.5|27837.5|27749.5|27742.5|27852|27845|27709.5|27702.5|2047
1658505600000|2022-07-22 16:00:00|27752|27745|27714.5|27707.5|27764.5|27757.5|27709.5|27702.5|1282
1658509200000|2022-07-22 17:00:00|27712|27705|27654.5|27647.5|27719.5|27712.5|27624.5|27617.5|1802
1658512800000|2022-07-22 18:00:00|27652|27645|27619.5|27612.5|27659.5|27652.5|27589.5|27582.5|1686
1658516400000|2022-07-22 19:00:00|27614.5|27607.5|27664.5|27657.5|27674.5|27667.5|27589.5|27582.5|1820
1658520000000|2022-07-22 20:00:00|27662|27655|27731|27716|27731|27717.5|27649.5|27642.5|750
1658700000000|2022-07-24 22:00:00|27708.5|27693.5|27701|27686|27726|27711|27691|27676|206
1658703600000|2022-07-24 23:00:00|27698.5|27683.5|27692|27685|27729.5|27722.5|27649.5|27642.5|22657
1658707200000|2022-07-25 00:00:00|27707|27700|27744.5|27737.5|27854.5|27847.5|27694.5|27687.5|7338
1658710800000|2022-07-25 01:00:00|27747|27740|27672|27665|27799.5|27792.5|27654.5|27647.5|5204
1658714400000|2022-07-25 02:00:00|27674.5|27667.5|27744.5|27737.5|27769.5|27762.5|27659.5|27652.5|2741
1658718000000|2022-07-25 03:00:00|27742|27735|27729.4|27722.4|27749.5|27742.5|27689.5|27682.5|1989
1658721600000|2022-07-25 04:00:00|27724.4|27717.4|27709.4|27702.4|27729.4|27722.4|27699.4|27692.4|2618
1658725200000|2022-07-25 05:00:00|27706.9|27699.9|27699.4|27692.4|27709.4|27702.4|27661.9|27654.9|4477
1658728800000|2022-07-25 06:00:00|27704.4|27697.4|27706.9|27699.9|27744.4|27737.4|27664.4|27657.4|3553
1658732400000|2022-07-25 07:00:00|27709.4|27702.4|27709.4|27702.4|27741.9|27734.9|27674.4|27667.4|1145
1658736000000|2022-07-25 08:00:00|27711.9|27704.9|27779.4|27772.4|27789.4|27782.4|27699.4|27692.4|982
1658739600000|2022-07-25 09:00:00|27774.4|27767.4|27799.4|27792.4|27819.4|27812.4|27766.9|27759.9|1415
1658743200000|2022-07-25 10:00:00|27796.9|27789.9|27814.4|27807.4|27814.4|27807.4|27779.4|27772.4|544
1658746800000|2022-07-25 11:00:00|27811.9|27804.9|27799.4|27792.4|27819.4|27812.4|27769.4|27762.4|1074
1658750400000|2022-07-25 12:00:00|27801.9|27794.9|27781.9|27774.9|27819.4|27812.4|27779.4|27772.4|651
1658754000000|2022-07-25 13:00:00|27784.4|27777.4|27749.4|27742.4|27789.4|27782.4|27709.4|27702.4|1877
1658757600000|2022-07-25 14:00:00|27754.4|27747.4|27696.9|27689.9|27764.4|27757.4|27649.4|27642.4|2674
1658761200000|2022-07-25 15:00:00|27694.4|27687.4|27749.4|27742.4|27759.4|27752.4|27674.4|27667.4|1309
1658764800000|2022-07-25 16:00:00|27746.9|27739.9|27774.4|27767.4|27789.4|27782.4|27719.4|27712.4|1114
1658768400000|2022-07-25 17:00:00|27771.9|27764.9|27734.4|27727.4|27791.9|27784.9|27729.4|27722.4|475
1658772000000|2022-07-25 18:00:00|27736.9|27729.9|27714.4|27707.4|27749.4|27742.4|27709.4|27702.4|568
1658775600000|2022-07-25 19:00:00|27711.9|27704.9|27774.4|27767.4|27784.4|27777.4|27689.4|27682.4|1240
1658779200000|2022-07-25 20:00:00|27776.9|27769.9|27745.9|27730.9|27794.4|27787.4|27739.4|27728.4|285
1658782800000|2022-07-25 21:00:00|27743.4|27728.4|27719.6|27689.6|27743.4|27728.4|27712.2|27682.2|1793
1658786400000|2022-07-25 22:00:00|27731|27701|27735.9|27720.9|27738.4|27723.4|27715.9|27696.6|108
1658790000000|2022-07-25 23:00:00|27738.4|27723.4|27671.9|27664.9|27738.4|27723.4|27624.4|27617.4|18821
1658793600000|2022-07-26 00:00:00|27664.4|27657.4|27559.4|27552.4|27719.4|27712.4|27534.4|27527.4|6363
1658797200000|2022-07-26 01:00:00|27556.9|27549.9|27644.4|27637.4|27664.4|27657.4|27549.4|27542.4|2864
1658800800000|2022-07-26 02:00:00|27649.4|27642.4|27699.4|27692.4|27724.4|27717.4|27634.4|27627.4|1953
1658804400000|2022-07-26 03:00:00|27704.4|27697.4|27699.4|27692.4|27704.4|27697.4|27679.4|27672.4|1619
1658808000000|2022-07-26 04:00:00|27696.9|27689.9|27679.4|27672.4|27699.4|27692.4|27664.4|27657.4|1923
1658811600000|2022-07-26 05:00:00|27676.9|27669.9|27644.4|27637.4|27694.4|27687.4|27626.9|27619.9|3948
1658815200000|2022-07-26 06:00:00|27649.4|27642.4|27666.9|27659.9|27699.4|27692.4|27649.4|27642.4|3618
1658818800000|2022-07-26 07:00:00|27669.4|27662.4|27694.4|27687.4|27704.4|27697.4|27649.4|27642.4|699
1658822400000|2022-07-26 08:00:00|27691.9|27684.9|27676.9|27669.9|27694.4|27687.4|27659.4|27652.4|619
1658826000000|2022-07-26 09:00:00|27679.4|27672.4|27669.4|27662.4|27699.4|27692.4|27654.4|27647.4|925
1658829600000|2022-07-26 10:00:00|27666.9|27659.9|27614.4|27607.4|27689.4|27682.4|27594.4|27587.4|927
1658833200000|2022-07-26 11:00:00|27611.9|27604.9|27611.9|27604.9|27634.4|27627.4|27594.4|27587.4|733
1658836800000|2022-07-26 12:00:00|27609.4|27602.4|27609.4|27602.4|27649.4|27642.4|27584.4|27577.4|857
1658840400000|2022-07-26 13:00:00|27606.9|27599.9|27559.4|27552.4|27619.4|27612.4|27539.4|27532.4|2171
1658844000000|2022-07-26 14:00:00|27554.4|27547.4|27549.4|27542.4|27579.4|27572.4|27504.4|27497.4|1603
1658847600000|2022-07-26 15:00:00|27551.9|27544.9|27449.4|27442.4|27554.4|27547.4|27436.9|27429.9|2024
1658851200000|2022-07-26 16:00:00|27454.4|27447.4|27496.9|27489.9|27504.4|27497.4|27444.4|27437.4|1542
1658854800000|2022-07-26 17:00:00|27499.4|27492.4|27479.4|27472.4|27524.4|27517.4|27474.4|27467.4|829
1658858400000|2022-07-26 18:00:00|27484.4|27477.4|27459.4|27452.4|27514.4|27507.4|27439.4|27432.4|1097
1658862000000|2022-07-26 19:00:00|27454.4|27447.4|27431.9|27424.9|27469.4|27462.4|27429.4|27422.4|1736
1658865600000|2022-07-26 20:00:00|27434.4|27427.4|27490.9|27475.9|27494.4|27487.4|27424.4|27417.4|1006
1658869200000|2022-07-26 21:00:00|27503.4|27488.4|27495.6|27465.6|27503.4|27488.4|27473.4|27450.9|5802
1658872800000|2022-07-26 22:00:00|27494.2|27464.2|27565.9|27550.9|27620.9|27605.9|27490.9|27464.2|889
1658876400000|2022-07-26 23:00:00|27578.4|27563.4|27566.9|27559.9|27624.4|27617.4|27554.4|27543.4|16687
1658880000000|2022-07-27 00:00:00|27564.4|27557.4|27634.4|27627.4|27659.4|27652.4|27519.4|27512.4|5436
1658883600000|2022-07-27 01:00:00|27639.4|27632.4|27659.4|27652.4|27661.9|27654.9|27564.4|27557.4|3281
1658887200000|2022-07-27 02:00:00|27661.9|27654.9|27714.4|27707.4|27734.4|27727.4|27661.9|27654.9|2589
1658890800000|2022-07-27 03:00:00|27711.9|27704.9|27694.4|27687.4|27724.4|27717.4|27684.4|27677.4|1697
1658894400000|2022-07-27 04:00:00|27696.9|27689.9|27749.4|27742.4|27779.4|27772.4|27694.4|27687.4|2126
1658898000000|2022-07-27 05:00:00|27754.4|27747.4|27736.9|27729.9|27759.4|27752.4|27724.4|27717.4|3640
1658901600000|2022-07-27 06:00:00|27735.2|27728.2|27752.7|27745.7|27777.7|27770.7|27712.7|27705.7|4416
1658905200000|2022-07-27 07:00:00|27757.7|27750.7|27792.7|27785.7|27802.7|27795.7|27747.7|27740.7|1037
1658908800000|2022-07-27 08:00:00|27790.2|27783.2|27802.7|27795.7|27847.7|27840.7|27777.7|27770.7|972
1658912400000|2022-07-27 09:00:00|27805.2|27798.2|27790.2|27783.2|27817.7|27810.7|27782.7|27775.7|2000
1658916000000|2022-07-27 10:00:00|27792.7|27785.7|27802.7|27795.7|27805.2|27798.2|27767.7|27760.7|738
1658919600000|2022-07-27 11:00:00|27805.2|27798.2|27792.7|27785.7|27805.2|27798.2|27762.7|27755.7|634
1658923200000|2022-07-27 12:00:00|27795.2|27788.2|27812.7|27805.7|27837.7|27830.7|27790.2|27783.2|802
1658926800000|2022-07-27 13:00:00|27817.7|27810.7|27822.7|27815.7|27837.7|27830.7|27772.7|27765.7|1811
1658930400000|2022-07-27 14:00:00|27825.2|27818.2|27872.7|27865.7|27882.7|27875.7|27810.2|27803.2|1295
1658934000000|2022-07-27 15:00:00|27875.2|27868.2|27872.7|27865.7|27892.7|27885.7|27847.7|27840.7|1059
1658937600000|2022-07-27 16:00:00|27870.2|27863.2|27857.7|27850.7|27892.7|27885.7|27852.7|27845.7|669
1658941200000|2022-07-27 17:00:00|27855.2|27848.2|27837.7|27830.7|27862.7|27855.7|27827.7|27820.7|1347
1658944800000|2022-07-27 18:00:00|27835.2|27828.2|27952.7|27945.7|28012.7|28005.7|27827.7|27820.7|4954
1658948400000|2022-07-27 19:00:00|27957.7|27950.7|28037.7|28030.7|28075.2|28068.2|27927.7|27920.7|2904
1658952000000|2022-07-27 20:00:00|28032.7|28025.7|28029.2|28014.2|28047.7|28040.7|27997.7|27990.7|629
1658955600000|2022-07-27 21:00:00|28026.7|28011.7|28041.6|28011.6|28052.5|28036.7|28021.7|28006.7|10174
1658959200000|2022-07-27 22:00:00|28041.7|28011.7|28029.2|28014.2|28047.8|28021.7|28006.7|27991.7|104
1658962800000|2022-07-27 23:00:00|28031.7|28016.7|28007.7|28000.7|28032.7|28025.7|27955.2|27948.2|18656
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27837.7|27830.7|28032.7|28025.7|27827.7|27820.7|6502
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27747.7|27740.7|27857.7|27850.7|27647.7|27640.7|7013
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27787.7|27780.7|27792.7|27785.7|27717.7|27710.7|2119
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27762.7|27755.7|27802.7|27795.7|27752.7|27745.7|1339
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27787.7|27780.7|27792.7|27785.7|27757.7|27750.7|1519
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27807.7|27800.7|27807.7|27800.7|27762.7|27755.7|3635
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|5524
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27832.7|27825.7|27887.7|27880.7|27822.7|27815.7|2065
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27792.7|27785.7|27832.7|27825.7|27777.7|27770.7|1250
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27812.7|27805.7|27767.7|27760.7|735
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27782.7|27775.7|27817.7|27810.7|27772.7|27765.7|784
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27802.7|27795.7|27777.7|27770.7|653
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27755.2|27748.2|27802.7|27795.7|27712.7|27705.7|1777
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27710.2|27703.2|27812.7|27805.7|27667.7|27660.7|2763
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27717.7|27710.7|27732.7|27725.7|27615.2|27608.2|2742
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27757.7|27750.7|27795.2|27788.2|27712.7|27705.7|2785
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27792.7|27785.7|27807.7|27800.7|27757.7|27750.7|1191
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27867.7|27860.7|27877.7|27870.7|27777.7|27770.7|1188
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27867.7|27860.7|27872.7|27865.7|27827.7|27820.7|825
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27865.2|27858.2|27897.7|27890.7|27852.7|27845.7|1843
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27954.2|27939.2|27967.7|27960.7|27862.7|27855.7|1125
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27979.9|27949.9|27988.3|27969.2|27946.7|27931.7|9690
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27901.7|27886.7|27974.2|27959.2|27886.7|27871.7|308
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27955.2|27948.2|28022.7|28015.7|27904.2|27889.2|1802
1659052800000|2022-07-29 00:00:00|27952.7|27945.7|27882.7|27875.7|28012.7|28005.7|27857.7|27850.7|6507
1659056400000|2022-07-29 01:00:00|27877.7|27870.7|27957.8|27950.8|27957.8|27950.8|27857.7|27850.7|3223
1659060000000|2022-07-29 02:00:00|27960.3|27953.3|27967.8|27960.8|27992.8|27985.8|27932.8|27925.8|2105
1659063600000|2022-07-29 03:00:00|27965.3|27958.3|27752.8|27745.8|27972.8|27965.8|27735.3|27728.3|4157
1659067200000|2022-07-29 04:00:00|27750.3|27743.3|27737.8|27730.8|27787.8|27780.8|27732.8|27725.8|2289
1659070800000|2022-07-29 05:00:00|27742.8|27735.8|27792.8|27785.8|27797.8|27790.8|27730.3|27723.3|4523
1659074400000|2022-07-29 06:00:00|27787.8|27780.8|27787.8|27780.8|27817.8|27810.8|27762.8|27755.8|4402
1659078000000|2022-07-29 07:00:00|27782.8|27775.8|27817.8|27810.8|27842.8|27835.8|27772.8|27765.8|1651
1659081600000|2022-07-29 08:00:00|27820.3|27813.3|27812.8|27805.8|27847.8|27840.8|27790.3|27783.3|1324
1659085200000|2022-07-29 09:00:00|27810.3|27803.3|27862.8|27855.8|27867.8|27860.8|27805.3|27798.3|829
1659088800000|2022-07-29 10:00:00|27867.8|27860.8|27857.8|27850.8|27867.8|27860.8|27832.8|27825.8|632
1659092400000|2022-07-29 11:00:00|27860.3|27853.3|27862.8|27855.8|27862.8|27855.8|27837.8|27830.8|498
1659096000000|2022-07-29 12:00:00|27860.3|27853.3|27867.8|27860.8|27887.8|27880.8|27835.3|27828.3|1098
1659099600000|2022-07-29 13:00:00|27865.3|27858.3|27867.8|27860.8|27887.8|27880.8|27807.8|27800.8|2325
1659103200000|2022-07-29 14:00:00|27865.3|27858.3|27877.8|27870.8|27932.8|27925.8|27852.8|27845.8|2819
1659106800000|2022-07-29 15:00:00|27875.3|27868.3|27842.8|27835.8|27887.8|27880.8|27822.8|27815.8|2241
1659110400000|2022-07-29 16:00:00|27847.8|27840.8|27877.8|27870.8|27887.8|27880.8|27820.3|27813.3|999
1659114000000|2022-07-29 17:00:00|27875.3|27868.3|27892.8|27885.8|27907.8|27900.8|27867.8|27860.8|789
1659117600000|2022-07-29 18:00:00|27895.3|27888.3|27937.8|27930.8|27947.8|27940.8|27887.8|27880.8|909
1659121200000|2022-07-29 19:00:00|27940.3|27933.3|27997.8|27990.8|28002.8|27995.8|27932.8|27925.8|2353
1659124800000|2022-07-29 20:00:00|27992.8|27985.8|27974.3|27959.3|27997.8|27990.8|27967.8|27959.3|552
1659304800000|2022-07-31 22:00:00|27994.3|27979.3|27891.8|27876.8|27994.3|27979.3|27846.8|27831.8|425
1659308400000|2022-07-31 23:00:00|27889.3|27874.3|27832.8|27825.8|27962.8|27955.8|27832.8|27825.8|16541
1659312000000|2022-08-01 00:00:00|27812.8|27805.8|27867.8|27860.8|27877.8|27870.8|27747.8|27740.8|7358
1659315600000|2022-08-01 01:00:00|27872.8|27865.8|27925.3|27918.3|27932.8|27925.8|27785.3|27778.3|4576
1659319200000|2022-08-01 02:00:00|27922.8|27915.8|27912.8|27905.8|27942.8|27935.8|27887.8|27880.8|1832
1659322800000|2022-08-01 03:00:00|27907.8|27900.8|27937.8|27930.8|27962.8|27955.8|27895.3|27888.3|2111
1659326400000|2022-08-01 04:00:00|27940.3|27933.3|27967.8|27960.8|27987.8|27980.8|27932.8|27925.8|2012
1659330000000|2022-08-01 05:00:00|27970.3|27963.3|27982.8|27975.8|27987.8|27980.8|27937.8|27930.8|3204
1659333600000|2022-08-01 06:00:00|27987.8|27980.8|27992.8|27985.8|28017.8|28010.8|27982.8|27975.8|3477
1659337200000|2022-08-01 07:00:00|28000.3|27993.3|28052.8|28045.8|28065.3|28058.3|27997.8|27990.8|1294
1659340800000|2022-08-01 08:00:00|28050.3|28043.3|28022.8|28015.8|28082.8|28075.8|28022.8|28015.8|1046
1659344400000|2022-08-01 09:00:00|28025.3|28018.3|28017.8|28010.8|28037.8|28030.8|28007.8|28000.8|442
1659348000000|2022-08-01 10:00:00|28020.3|28013.3|28017.8|28010.8|28027.8|28020.8|28007.8|28000.8|445
1659351600000|2022-08-01 11:00:00|28022.8|28015.8|28032.8|28025.8|28052.8|28045.8|28007.8|28000.8|507
1659355200000|2022-08-01 12:00:00|28027.8|28020.8|27872.8|27865.8|28032.8|28025.8|27872.8|27865.8|1621
1659358800000|2022-08-01 13:00:00|27877.8|27870.8|27907.8|27900.8|27932.8|27925.8|27787.8|27780.8|3370
1659362400000|2022-08-01 14:00:00|27905.3|27898.3|28007.8|28000.8|28020.3|28013.3|27892.8|27885.8|2796
1659366000000|2022-08-01 15:00:00|28012.8|28005.8|27957.8|27950.8|28017.8|28010.8|27937.8|27930.8|1454
1659369600000|2022-08-01 16:00:00|27960.3|27953.3|27935.3|27928.3|27962.8|27955.8|27912.8|27905.8|938
1659373200000|2022-08-01 17:00:00|27932.8|27925.8|27892.8|27885.8|27942.8|27935.8|27852.8|27845.8|1084
1659376800000|2022-08-01 18:00:00|27887.8|27880.8|27937.8|27930.8|27947.8|27940.8|27867.8|27860.8|936
1659380400000|2022-08-01 19:00:00|27940.3|27933.3|27907.8|27900.8|27947.8|27940.8|27880.3|27873.3|1736
1659384000000|2022-08-01 20:00:00|27905.3|27898.3|27919.3|27904.3|27925.3|27918.3|27897.8|27890.8|345
1659387600000|2022-08-01 21:00:00|27921.8|27906.8|27902.8|27872.8|27924.3|27909.3|27886.8|27871.7|6257
1659391200000|2022-08-01 22:00:00|27901.7|27871.7|27914.3|27899.3|27921.8|27906.8|27890.9|27860.9|55
1659394800000|2022-08-01 23:00:00|27916.8|27901.8|27807.8|27800.8|27931.8|27916.8|27805.3|27798.3|18956
1659398400000|2022-08-02 00:00:00|27822.8|27815.8|27622.8|27615.8|27852.8|27845.8|27622.8|27615.8|10678
1659402000000|2022-08-02 01:00:00|27627.8|27620.8|27577.8|27570.8|27677.8|27670.8|27557.8|27550.8|5275
1659405600000|2022-08-02 02:00:00|27582.8|27575.8|27587.6|27580.6|27597.6|27590.6|27532.8|27525.8|3096
1659409200000|2022-08-02 03:00:00|27590.1|27583.1|27552.6|27545.6|27602.6|27595.6|27547.6|27540.6|2553
1659412800000|2022-08-02 04:00:00|27550.1|27543.1|27597.6|27590.6|27597.6|27590.6|27547.6|27540.6|2039
1659416400000|2022-08-02 05:00:00|27602.6|27595.6|27592.6|27585.6|27640.1|27633.1|27582.6|27575.6|4669
1659420000000|2022-08-02 06:00:00|27597.6|27590.6|27692.6|27685.6|27717.6|27710.6|27592.6|27585.6|5083
1659423600000|2022-08-02 07:00:00|27695.1|27688.1|27667.6|27660.6|27702.6|27695.6|27612.6|27605.6|2372
1659427200000|2022-08-02 08:00:00|27662.6|27655.6|27662.6|27655.6|27707.6|27700.6|27647.6|27640.6|936
1659430800000|2022-08-02 09:00:00|27665.1|27658.1|27630.1|27623.1|27685.1|27678.1|27622.6|27615.6|1073
1659434400000|2022-08-02 10:00:00|27627.6|27620.6|27622.6|27615.6|27637.6|27630.6|27597.6|27590.6|1019
1659438000000|2022-08-02 11:00:00|27617.6|27610.6|27652.6|27645.6|27662.6|27655.6|27617.6|27610.6|654
1659441600000|2022-08-02 12:00:00|27655.1|27648.1|27647.6|27640.6|27667.6|27660.6|27622.6|27615.6|969
1659445200000|2022-08-02 13:00:00|27650.1|27643.1|27730.1|27723.1|27757.6|27750.6|27642.6|27635.6|2553
1659448800000|2022-08-02 14:00:00|27727.6|27720.6|27827.6|27820.6|27842.6|27835.6|27672.6|27665.6|3450
1659452400000|2022-08-02 15:00:00|27822.6|27815.6|27847.6|27840.6|27857.6|27850.6|27777.6|27770.6|2030
1659456000000|2022-08-02 16:00:00|27852.6|27845.6|27912.6|27905.6|27932.6|27925.6|27847.6|27840.6|1863
1659459600000|2022-08-02 17:00:00|27910.1|27903.1|27802.6|27795.6|27915.1|27908.1|27777.6|27770.6|1846
1659463200000|2022-08-02 18:00:00|27800.1|27793.1|27822.6|27815.6|27857.6|27850.6|27787.6|27780.6|893
1659466800000|2022-08-02 19:00:00|27820.1|27813.1|27767.6|27760.6|27837.6|27830.6|27762.6|27755.6|1903
1659470400000|2022-08-02 20:00:00|27772.6|27765.6|27749.1|27734.1|27777.6|27770.6|27737.6|27730.6|536
1659474000000|2022-08-02 21:00:00|27746.6|27731.6|27791.3|27761.3|27795.5|27776.6|27739.1|27724.1|5632
1659477600000|2022-08-02 22:00:00|27792.9|27762.9|27789.1|27774.1|27802.8|27784.1|27751.6|27736.6|98
1659481200000|2022-08-02 23:00:00|27786.6|27771.6|27735.1|27728.1|27824.1|27813.1|27722.6|27715.6|24684
1659484800000|2022-08-03 00:00:00|27727.6|27720.6|27755.1|27748.1|27842.6|27835.6|27632.6|27625.6|9395
1659488400000|2022-08-03 01:00:00|27752.6|27745.6|27762.6|27755.6|27787.6|27780.6|27702.6|27695.6|3673
1659492000000|2022-08-03 02:00:00|27765.1|27758.1|27755.1|27748.1|27787.6|27780.6|27722.6|27715.6|1830
1659495600000|2022-08-03 03:00:00|27757.6|27750.6|27722.6|27715.6|27775.1|27768.1|27712.6|27705.6|1704
1659499200000|2022-08-03 04:00:00|27720.1|27713.1|27692.6|27685.6|27732.6|27725.6|27682.6|27675.6|2099
1659502800000|2022-08-03 05:00:00|27697.6|27690.6|27740.1|27733.1|27752.6|27745.6|27695.1|27688.1|3275
1659506400000|2022-08-03 06:00:00|27742.6|27735.6|27712.6|27705.6|27757.6|27750.6|27707.6|27700.6|2907
1659510000000|2022-08-03 07:00:00|27707.6|27700.6|27742.6|27735.6|27757.6|27750.6|27657.6|27650.6|1373
1659513600000|2022-08-03 08:00:00|27747.6|27740.6|27747.6|27740.6|27772.6|27765.6|27722.6|27715.6|709
1659517200000|2022-08-03 09:00:00|27745.1|27738.1|27777.6|27770.6|27797.6|27790.6|27742.6|27735.6|496
1659520800000|2022-08-03 10:00:00|27780.1|27773.1|27782.6|27775.6|27797.6|27790.6|27772.6|27765.6|669
1659524400000|2022-08-03 11:00:00|27780.1|27773.1|27802.6|27795.6|27802.6|27795.6|27772.6|27765.6|387
1659528000000|2022-08-03 12:00:00|27797.6|27790.6|27832.6|27825.6|27852.6|27845.6|27797.6|27790.6|887
1659531600000|2022-08-03 13:00:00|27835.1|27828.1|27827.6|27820.6|27852.6|27845.6|27802.6|27795.6|2102
1659535200000|2022-08-03 14:00:00|27822.6|27815.6|27862.6|27855.6|27892.6|27885.6|27812.6|27805.6|2101
1659538800000|2022-08-03 15:00:00|27865.1|27858.1|27957.6|27950.6|27962.6|27955.6|27850.1|27843.1|2901
1659542400000|2022-08-03 16:00:00|27955.1|27948.1|27992.6|27985.6|28007.6|28000.6|27927.6|27920.6|1393
1659546000000|2022-08-03 17:00:00|27997.6|27990.6|28007.6|28000.6|28017.6|28010.6|27995.1|27988.1|991
1659549600000|2022-08-03 18:00:00|28005.1|27998.1|28005.1|27998.1|28027.6|28020.6|27982.6|27975.6|1071
1659553200000|2022-08-03 19:00:00|28002.6|27995.6|27992.6|27985.6|28037.6|28030.6|27987.6|27980.6|1775
1659556800000|2022-08-03 20:00:00|27990.1|27983.1|28029.1|28014.1|28037.6|28030.6|27975.1|27968.1|1893
1659560400000|2022-08-03 21:00:00|28026.6|28011.6|28016.1|27986.1|28026.6|28011.6|28013.5|27983.5|8723
1659564000000|2022-08-03 22:00:00|28018.2|27988.2|28044.1|28029.1|28046.6|28031.6|28006.6|27977.6|126
1659567600000|2022-08-03 23:00:00|28041.6|28026.6|27977.6|27970.6|28041.6|28026.6|27962.6|27955.6|17883
1659571200000|2022-08-04 00:00:00|27975.1|27968.1|27972.6|27965.6|28012.6|28005.6|27922.6|27915.6|5875
1659574800000|2022-08-04 01:00:00|27970.1|27963.1|27902.6|27895.6|27982.6|27975.6|27877.6|27870.6|4270
1659578400000|2022-08-04 02:00:00|27907.6|27900.6|27887.6|27880.6|27922.6|27915.6|27852.6|27845.6|1759
1659582000000|2022-08-04 03:00:00|27885.1|27878.1|27897.6|27890.6|27912.6|27905.6|27872.6|27865.6|1847
1659585600000|2022-08-04 04:00:00|27895.1|27888.1|27917.6|27910.6|27932.6|27925.6|27892.6|27885.6|2115
1659589200000|2022-08-04 05:00:00|27922.6|27915.6|27937.6|27930.6|27942.6|27935.6|27907.6|27900.6|4191
1659592800000|2022-08-04 06:00:00|27932.6|27925.6|27932.6|27925.6|27967.6|27960.6|27922.6|27915.6|3347
1659596400000|2022-08-04 07:00:00|27937.6|27930.6|27962.6|27955.6|27997.6|27990.6|27927.6|27920.6|1258
1659600000000|2022-08-04 08:00:00|27960.1|27953.1|27967.6|27960.6|27977.6|27970.6|27932.6|27925.6|855
1659603600000|2022-08-04 09:00:00|27965.1|27958.1|28007.6|28000.6|28010.1|28003.1|27952.6|27945.6|617
1659607200000|2022-08-04 10:00:00|28010.1|28003.1|28050.1|28043.1|28087.6|28080.6|28010.1|28003.1|1592
1659610800000|2022-08-04 11:00:00|28047.6|28040.6|27942.6|27935.6|28052.6|28045.6|27942.6|27935.6|1139
1659614400000|2022-08-04 12:00:00|27937.6|27930.6|27957.6|27950.6|27965.1|27958.1|27912.6|27905.6|1345
1659618000000|2022-08-04 13:00:00|27952.6|27945.6|27962.6|27955.6|27972.6|27965.6|27907.6|27900.6|1961
1659621600000|2022-08-04 14:00:00|27957.6|27950.6|27882.6|27875.6|27977.6|27970.6|27832.6|27825.6|4767
1659625200000|2022-08-04 15:00:00|27887.6|27880.6|27927.6|27920.6|27932.6|27925.6|27867.6|27860.6|1515
1659628800000|2022-08-04 16:00:00|27922.6|27915.6|27882.6|27875.6|27942.6|27935.6|27882.6|27875.6|1006
1659632400000|2022-08-04 17:00:00|27885.1|27878.1|27917.6|27910.6|27932.6|27925.6|27877.6|27870.6|714
1659636000000|2022-08-04 18:00:00|27915.1|27908.1|27907.6|27900.6|27922.6|27915.6|27892.6|27885.6|781
1659639600000|2022-08-04 19:00:00|27905.1|27898.1|27892.6|27885.6|27930.1|27923.1|27867.6|27860.6|1088
1659643200000|2022-08-04 20:00:00|27895.1|27888.1|27886.6|27871.6|27907.6|27900.6|27882.6|27871.6|318
1659646800000|2022-08-04 21:00:00|27889.1|27874.1|27900.3|27870.3|27906.1|27886.6|27879.1|27864.1|6580
1659650400000|2022-08-04 22:00:00|27902.6|27872.6|27879.1|27864.1|27904.1|27889.1|27871.6|27856.6|86
1659654000000|2022-08-04 23:00:00|27876.6|27861.6|27847.6|27840.6|27927.6|27920.6|27837.6|27830.6|19296
1659657600000|2022-08-05 00:00:00|27872.6|27865.6|28002.6|27995.6|28022.6|28015.6|27865.1|27858.1|6521
1659661200000|2022-08-05 01:00:00|27997.6|27990.6|28117.6|28110.6|28177.6|28170.6|27992.6|27985.6|7234
1659664800000|2022-08-05 02:00:00|28120.1|28113.1|28152.6|28145.6|28157.6|28150.6|28097.6|28090.6|2321
1659668400000|2022-08-05 03:00:00|28157.6|28150.6|28182.5|28175.5|28192.6|28185.6|28125.1|28118.1|2255
1659672000000|2022-08-05 04:00:00|28187.5|28180.5|28177.5|28170.5|28192.5|28185.5|28142.5|28135.5|2227
1659675600000|2022-08-05 05:00:00|28172.5|28165.5|28172.5|28165.5|28182.5|28175.5|28157.5|28150.5|3357
1659679200000|2022-08-05 06:00:00|28177.5|28170.5|28122.5|28115.5|28187.5|28180.5|28122.5|28115.5|3730
1659682800000|2022-08-05 07:00:00|28125|28118|28142.5|28135.5|28162.5|28155.5|28112.5|28105.5|1179
1659686400000|2022-08-05 08:00:00|28140|28133|28082.5|28075.5|28142.5|28135.5|28062.5|28055.5|1171
1659690000000|2022-08-05 09:00:00|28077.5|28070.5|28097.5|28090.5|28112.5|28105.5|28055|28048|775
1659693600000|2022-08-05 10:00:00|28095|28088|28087.5|28080.5|28102.5|28095.5|28072.5|28065.5|398
1659697200000|2022-08-05 11:00:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28072.5|28065.5|736
1659700800000|2022-08-05 12:00:00|28095|28088|28022.5|28015.5|28107.5|28100.5|27997.5|27990.5|3789
1659704400000|2022-08-05 13:00:00|28020|28013|28102.5|28095.5|28107.5|28100.5|28017.5|28010.5|2096
1659708000000|2022-08-05 14:00:00|28107.5|28100.5|28197.5|28190.5|28237.5|28230.5|28097.5|28090.5|2842
1659711600000|2022-08-05 15:00:00|28200|28193|28077.5|28070.5|28200|28193|28050|28043|2448
1659715200000|2022-08-05 16:00:00|28082.5|28075.5|28132.5|28125.5|28137.5|28130.5|28077.5|28070.5|1319
1659718800000|2022-08-05 17:00:00|28135|28128|28142.5|28135.5|28172.5|28165.5|28127.5|28120.5|1034
1659722400000|2022-08-05 18:00:00|28140|28133|28112.5|28105.5|28142.5|28135.5|28097.5|28090.5|579
1659726000000|2022-08-05 19:00:00|28115|28108|28155|28148|28182.5|28175.5|28107.5|28100.5|1562
1659729600000|2022-08-05 20:00:00|28152.5|28145.5|28134|28119|28157.5|28150.5|28117.5|28110.5|372
1659909600000|2022-08-07 22:00:00|28159|28144|28094|28079|28161.5|28146.5|28079|28064|222
1659913200000|2022-08-07 23:00:00|28091.5|28076.5|28062.5|28055.5|28102.5|28095.5|28032.5|28025.5|21077
1659916800000|2022-08-08 00:00:00|28067.5|28060.5|28152.5|28145.5|28257.5|28250.5|28052.5|28045.5|7899
1659920400000|2022-08-08 01:00:00|28147.5|28140.5|28207.5|28200.5|28217.5|28210.5|28117.5|28110.5|4162
1659924000000|2022-08-08 02:00:00|28210|28203|28245|28238|28257.5|28250.5|28202.5|28195.5|2034
1659927600000|2022-08-08 03:00:00|28247.5|28240.5|28252.5|28245.5|28285|28278|28237.5|28230.5|1743
1659931200000|2022-08-08 04:00:00|28257.5|28250.5|28252.5|28245.5|28267.5|28260.5|28217.5|28210.5|2275
1659934800000|2022-08-08 05:00:00|28257.5|28250.5|28247.5|28240.5|28272.5|28265.5|28247.5|28240.5|2825
1659938400000|2022-08-08 06:00:00|28242.5|28235.5|28217.5|28210.5|28272.5|28265.5|28190|28183|3760
1659942000000|2022-08-08 07:00:00|28212.5|28205.5|28247.5|28240.5|28272.5|28265.5|28202.5|28195.5|2233
1659945600000|2022-08-08 08:00:00|28245|28238|28217.5|28210.5|28257.5|28250.5|28197.5|28190.5|1288
1659949200000|2022-08-08 09:00:00|28220|28213|28222.5|28215.5|28237.5|28230.5|28212.5|28205.5|577
1659952800000|2022-08-08 10:00:00|28227.5|28220.5|28262.5|28255.5|28267.5|28260.5|28222.5|28215.5|755
1659956400000|2022-08-08 11:00:00|28257.5|28250.5|28260|28253|28267.5|28260.5|28235|28228|484
1659960000000|2022-08-08 12:00:00|28262.5|28255.5|28307.5|28300.5|28307.5|28300.5|28252.5|28245.5|998
1659963600000|2022-08-08 13:00:00|28305|28298|28302.5|28295.5|28337.5|28330.5|28240|28233|3025
1659967200000|2022-08-08 14:00:00|28307.5|28300.5|28302.5|28295.5|28337.5|28330.5|28272.5|28265.5|2389
1659970800000|2022-08-08 15:00:00|28307.5|28300.5|28222.5|28215.5|28315|28308|28175|28168|2118
1659974400000|2022-08-08 16:00:00|28220|28213|28162.5|28155.5|28222.5|28215.5|28127.5|28120.5|1358
1659978000000|2022-08-08 17:00:00|28160|28153|28167.5|28160.5|28182.5|28175.5|28132.5|28125.5|969
1659981600000|2022-08-08 18:00:00|28162.5|28155.5|28112.5|28105.5|28165|28158|28092.5|28085.5|1410
1659985200000|2022-08-08 19:00:00|28107.5|28100.5|28142.5|28135.5|28150|28143|28095|28088|1213
1659988800000|2022-08-08 20:00:00|28145|28138|28189|28174|28189|28178|28142.5|28135.5|239
1659992400000|2022-08-08 21:00:00|28186.5|28171.5|28262.9|28232.9|28301.1|28271.1|28186.5|28171.5|10171
1659996000000|2022-08-08 22:00:00|28250.1|28220.1|28171.5|28156.5|28254.1|28224.1|28169|28154|50
1659999600000|2022-08-08 23:00:00|28166.5|28151.5|28150|28143|28210|28203|28142.5|28135.5|17506
1660003200000|2022-08-09 00:00:00|28147.5|28140.5|28117.5|28110.5|28197.5|28190.5|28092.5|28085.5|4779
1660006800000|2022-08-09 01:00:00|28122.5|28115.5|27992.5|27985.5|28127.5|28120.5|27982.5|27975.5|4447
1660010400000|2022-08-09 02:00:00|27995|27988|27992.5|27985.5|28032.5|28025.5|27982.5|27975.5|2417
1660014000000|2022-08-09 03:00:00|27995|27988|27992.5|27985.5|28052.5|28045.5|27987.5|27980.5|3015
1660017600000|2022-08-09 04:00:00|27995|27988|27987.5|27980.5|28002.5|27995.5|27962.5|27955.5|1831
1660021200000|2022-08-09 05:00:00|27982.5|27975.5|28007.5|28000.5|28017.5|28010.5|27977.5|27970.5|3037
1660024800000|2022-08-09 06:00:00|28012.5|28005.5|27990|27983|28017.5|28010.5|27972.5|27965.5|3742
1660028400000|2022-08-09 07:00:00|27992.5|27985.5|27985|27978|28012.5|28005.5|27947.5|27940.5|1260
1660032000000|2022-08-09 08:00:00|27987.5|27980.5|28007.5|28000.5|28017.5|28010.5|27952.5|27945.5|922
1660035600000|2022-08-09 09:00:00|28005|27998|27982.5|27975.5|28017.5|28010.5|27982.5|27975.5|572
1660039200000|2022-08-09 10:00:00|27977.5|27970.5|27927.5|27920.5|27982.5|27975.5|27902.5|27895.5|1952
1660042800000|2022-08-09 11:00:00|27932.5|27925.5|27892.5|27885.5|27942.5|27935.5|27872.5|27865.5|1501
1660046400000|2022-08-09 12:00:00|27895|27888|27912.5|27905.5|27927.5|27920.5|27887.5|27880.5|1109
1660050000000|2022-08-09 13:00:00|27915|27908|27882.5|27875.5|27950|27943|27872.5|27865.5|2435
1660053600000|2022-08-09 14:00:00|27880|27873|27877.5|27870.5|27912.5|27905.5|27850|27843|2127
1660057200000|2022-08-09 15:00:00|27875|27868|27862.5|27855.5|27912.5|27905.5|27842.5|27835.5|1996
1660060800000|2022-08-09 16:00:00|27860|27853|27817.5|27810.5|27867.5|27860.5|27802.5|27795.5|989
1660064400000|2022-08-09 17:00:00|27822.5|27815.5|27832.5|27825.5|27842.5|27835.5|27802.5|27795.5|681
1660068000000|2022-08-09 18:00:00|27835|27828|27832.5|27825.5|27847.5|27840.5|27802.5|27795.5|710
1660071600000|2022-08-09 19:00:00|27827.5|27820.5|27842.5|27835.5|27867.5|27860.5|27817.5|27810.5|1465
1660075200000|2022-08-09 20:00:00|27847.5|27840.5|27879|27864|27887.5|27880.5|27847.5|27840.5|377
1660078800000|2022-08-09 21:00:00|27884|27869|27897.3|27867.3|27904.5|27884|27876.5|27861.5|12970
1660082400000|2022-08-09 22:00:00|27898.2|27868.2|27879|27864|27899.4|27869.4|27869|27854|14
1660086000000|2022-08-09 23:00:00|27876.5|27861.5|27915|27908|27927.5|27920.5|27830|27823|13264
1660089600000|2022-08-10 00:00:00|27905|27898|27822.5|27815.5|27927.5|27920.5|27730|27723|7730
1660093200000|2022-08-10 01:00:00|27820|27813|27822.5|27815.5|27872.5|27865.5|27812.5|27805.5|3201
1660096800000|2022-08-10 02:00:00|27825|27818|27822.5|27815.5|27837.5|27830.5|27772.5|27765.5|1976
1660100400000|2022-08-10 03:00:00|27825|27818|27782.5|27775.5|27832.5|27825.5|27782.5|27775.5|1810
1660104000000|2022-08-10 04:00:00|27787.5|27780.5|27807.5|27800.5|27807.5|27800.5|27780|27773|1877
1660107600000|2022-08-10 05:00:00|27802.5|27795.5|27817.5|27810.5|27822.5|27815.5|27792.5|27785.5|3503
1660111200000|2022-08-10 06:00:00|27812.5|27805.5|27837.5|27830.5|27847.5|27840.5|27802.5|27795.5|4046
1660114800000|2022-08-10 07:00:00|27835|27828|27857.5|27850.5|27877.5|27870.5|27797.5|27790.5|1170
1660118400000|2022-08-10 08:00:00|27855|27848|27917.5|27910.5|27932.5|27925.5|27852.5|27845.5|1273
1660122000000|2022-08-10 09:00:00|27922.5|27915.5|27902.5|27895.5|27927.5|27920.5|27872.5|27865.5|749
1660125600000|2022-08-10 10:00:00|27907.5|27900.5|27897.5|27890.5|27912.5|27905.5|27887.5|27880.5|451
1660129200000|2022-08-10 11:00:00|27892.5|27885.5|27912.5|27905.5|27917.5|27910.5|27892.5|27885.5|544
1660132800000|2022-08-10 12:00:00|27917.5|27910.5|28062.5|28055.5|28092.5|28085.5|27912.5|27905.5|5144
1660136400000|2022-08-10 13:00:00|28065|28058|28032.5|28025.5|28122.5|28115.5|28017.5|28010.5|3643
1660140000000|2022-08-10 14:00:00|28030|28023|28030|28023|28047.5|28040.5|27972.5|27965.5|2749
1660143600000|2022-08-10 15:00:00|28032.5|28025.5|28077.5|28070.5|28085|28078|28032.5|28025.5|1875
1660147200000|2022-08-10 16:00:00|28082.5|28075.5|28082.5|28075.5|28092.5|28085.5|28072.5|28065.5|1309
1660150800000|2022-08-10 17:00:00|28080|28073|28107.5|28100.5|28112.5|28105.5|28067.5|28060.5|902
1660154400000|2022-08-10 18:00:00|28105|28098|28087.5|28080.5|28122.5|28115.5|28087.5|28080.5|1007
1660158000000|2022-08-10 19:00:00|28082.5|28075.5|28142.5|28135.5|28147.5|28140.5|28077.5|28070.5|1475
1660161600000|2022-08-10 20:00:00|28137.5|28130.5|28134|28119|28142.5|28135.5|28117.5|28110.5|456
1660165200000|2022-08-10 21:00:00|28136.5|28121.5|28130.4|28100.4|28147.9|28124|28128.6|28098.6|9918
1660168800000|2022-08-10 22:00:00|28131.5|28101.5|28131.5|28116.5|28136.5|28121.5|28124|28094|29
1660172400000|2022-08-10 23:00:00|28136.5|28121.5|28157.5|28150.5|28167.5|28160.5|28127.5|28116.5|19003
1660176000000|2022-08-11 00:00:00|28160|28153|28172.5|28165.5|28202.5|28195.5|28132.5|28125.5|1550
1660179600000|2022-08-11 01:00:00|28170|28163|28167.5|28160.5|28190|28183|28167.5|28160.5|574
1660183200000|2022-08-11 02:00:00|28170|28163|28167.5|28160.5|28182.5|28175.5|28157.5|28150.5|354
1660186800000|2022-08-11 03:00:00|28172.5|28165.5|28182.5|28175.5|28187.5|28180.5|28167.5|28160.5|378
1660190400000|2022-08-11 04:00:00|28185|28178|28157.5|28150.5|28197.5|28190.5|28157.5|28150.5|363
1660194000000|2022-08-11 05:00:00|28155|28148|28200|28193|28202.5|28195.5|28152.5|28145.5|878
1660197600000|2022-08-11 06:00:00|28202.5|28195.5|28167.5|28160.5|28205|28198|28147.5|28140.5|1331
1660201200000|2022-08-11 07:00:00|28170|28163|28102.5|28095.5|28172.5|28165.5|28082.5|28075.5|879
1660204800000|2022-08-11 08:00:00|28097.5|28090.5|28087.5|28080.5|28112.5|28105.5|28050|28043|704
1660208400000|2022-08-11 09:00:00|28085|28078|28107.5|28100.5|28122.5|28115.5|28077.5|28070.5|851
1660212000000|2022-08-11 10:00:00|28110|28103|28090|28083|28110|28103|28077.5|28070.5|364
1660215600000|2022-08-11 11:00:00|28092.5|28085.5|28112.5|28105.5|28112.5|28105.5|28082.5|28075.5|543
1660219200000|2022-08-11 12:00:00|28117.5|28110.5|28127.5|28120.5|28160|28153|28092.5|28085.5|1417
1660222800000|2022-08-11 13:00:00|28125|28118|28172.5|28165.5|28172.5|28165.5|28097.5|28090.5|1674
1660226400000|2022-08-11 14:00:00|28177.5|28170.5|28212.5|28205.5|28252.5|28245.5|28172.5|28165.5|2133
1660230000000|2022-08-11 15:00:00|28215|28208|28132.5|28125.5|28217.5|28210.5|28112.5|28105.5|2288
1660233600000|2022-08-11 16:00:00|28127.5|28120.5|28177.5|28170.5|28185|28178|28112.5|28105.5|942
1660237200000|2022-08-11 17:00:00|28180|28173|28180|28173|28217.5|28210.5|28165|28158|909
1660240800000|2022-08-11 18:00:00|28182.5|28175.5|28107.5|28100.5|28182.5|28175.5|28092.5|28085.5|1188
1660244400000|2022-08-11 19:00:00|28112.5|28105.5|28147.5|28140.5|28147.5|28140.5|28067.5|28060.5|2288
1660248000000|2022-08-11 20:00:00|28152.5|28145.5|28156.5|28141.5|28167.5|28160.5|28142.5|28135.5|417
1660251600000|2022-08-11 21:00:00|28154|28139|28156.6|28126.6|28162.3|28141.5|28146.5|28126|12523
1660255200000|2022-08-11 22:00:00|28157.3|28127.3|28169|28154|28174|28159|28129|28112.1|271
1660258800000|2022-08-11 23:00:00|28166.5|28151.5|28172.5|28165.5|28187.5|28180.5|28137.5|28130.5|9420
1660262400000|2022-08-12 00:00:00|28182.5|28175.5|28372.5|28365.5|28437.5|28430.5|28167.5|28160.5|17326
1660266000000|2022-08-12 01:00:00|28375|28368|28457.5|28450.5|28482.5|28475.5|28375|28368|6555
1660269600000|2022-08-12 02:00:00|28460|28453|28502.5|28495.5|28517.5|28510.5|28452.5|28445.5|3701
1660273200000|2022-08-12 03:00:00|28507.5|28500.5|28522.5|28515.5|28527.5|28520.5|28472.5|28465.5|2113
1660276800000|2022-08-12 04:00:00|28525|28518|28467.5|28460.5|28527.5|28520.5|28462.5|28455.5|2682
1660280400000|2022-08-12 05:00:00|28472.5|28465.5|28532.5|28525.5|28537.5|28530.5|28470|28463|6666
1660284000000|2022-08-12 06:00:00|28537.5|28530.5|28557.5|28550.5|28575|28568|28517.5|28510.5|6548
1660287600000|2022-08-12 07:00:00|28560|28553|28607.5|28600.5|28630|28623|28540|28533|2431
1660291200000|2022-08-12 08:00:00|28612.5|28605.5|28622.5|28615.5|28672.5|28665.5|28587.5|28580.5|2354
1660294800000|2022-08-12 09:00:00|28625|28618|28652.5|28645.5|28667.5|28660.5|28612.5|28605.5|1202
1660298400000|2022-08-12 10:00:00|28650|28643|28607.5|28600.5|28652.5|28645.5|28587.5|28580.5|972
1660302000000|2022-08-12 11:00:00|28602.5|28595.5|28612.5|28605.5|28615|28608|28580|28573|1141
1660305600000|2022-08-12 12:00:00|28610|28603|28612.5|28605.5|28627.5|28620.5|28587.5|28580.5|900
1660309200000|2022-08-12 13:00:00|28617.5|28610.5|28620|28613|28652.5|28645.5|28587.5|28580.5|1468
1660312800000|2022-08-12 14:00:00|28612.5|28605.5|28602.5|28595.5|28642.5|28635.5|28582.5|28575.5|2130
1660316400000|2022-08-12 15:00:00|28607.5|28600.5|28597.5|28590.5|28627.5|28620.5|28592.5|28585.5|2155
1660320000000|2022-08-12 16:00:00|28602.5|28595.5|28617.5|28610.5|28632.5|28625.5|28597.5|28590.5|1063
1660323600000|2022-08-12 17:00:00|28622.5|28615.5|28647.5|28640.5|28652.5|28645.5|28612.5|28605.5|508
1660327200000|2022-08-12 18:00:00|28645|28638|28682.5|28675.5|28682.5|28675.5|28645|28638|970
1660330800000|2022-08-12 19:00:00|28687.5|28680.5|28737.5|28730.5|28737.5|28730.5|28682.5|28675.5|2068
1660334400000|2022-08-12 20:00:00|28732.5|28725.5|28771.5|28756.5|28787.5|28780.5|28712.5|28705.5|697
1660514400000|2022-08-14 22:00:00|28769|28754|28744|28729|28774|28759|28736.5|28721.5|38
1660518000000|2022-08-14 23:00:00|28741.5|28726.5|28662.5|28655.5|28769|28758|28657.5|28650.5|17305
1660521600000|2022-08-15 00:00:00|28665|28658|28782.5|28775.5|28822.5|28815.5|28662.5|28655.5|6341
1660525200000|2022-08-15 01:00:00|28780|28773|28867.5|28860.5|28867.5|28860.5|28727.5|28720.5|4573
1660528800000|2022-08-15 02:00:00|28865|28858|28857.5|28850.5|28865|28858|28822.5|28815.5|2620
1660532400000|2022-08-15 03:00:00|28852.5|28845.5|28887.5|28880.5|28900|28893|28847.5|28840.5|2469
1660536000000|2022-08-15 04:00:00|28892.5|28885.5|28882.5|28875.5|28907.5|28900.5|28882.5|28875.5|2207
1660539600000|2022-08-15 05:00:00|28887.5|28880.5|28872.5|28865.5|28892.5|28885.5|28857.5|28850.5|4378
1660543200000|2022-08-15 06:00:00|28877.5|28870.5|28872.5|28865.5|28912.5|28905.5|28872.5|28865.5|3989
1660546800000|2022-08-15 07:00:00|28870|28863|28800|28793|28882.5|28875.5|28797.5|28790.5|1317
1660550400000|2022-08-15 08:00:00|28802.5|28795.5|28797.5|28790.5|28832.5|28825.5|28785|28778|1596
1660554000000|2022-08-15 09:00:00|28792.5|28785.5|28782.5|28775.5|28797.5|28790.5|28757.5|28750.5|1312
1660557600000|2022-08-15 10:00:00|28785|28778|28802.5|28795.5|28812.5|28805.5|28767.5|28760.5|563
1660561200000|2022-08-15 11:00:00|28807.5|28800.5|28737.5|28730.5|28812.5|28805.5|28722.5|28715.5|761
1660564800000|2022-08-15 12:00:00|28732.5|28725.5|28650|28643|28732.5|28725.5|28642.5|28635.5|1876
1660568400000|2022-08-15 13:00:00|28652.5|28645.5|28747.5|28740.5|28762.5|28755.5|28647.5|28640.5|2653
1660572000000|2022-08-15 14:00:00|28742.5|28735.5|28747.5|28740.5|28777.5|28770.5|28702.5|28695.5|1703
1660575600000|2022-08-15 15:00:00|28745|28738|28842.5|28835.5|28847.5|28840.5|28740|28733|1440
1660579200000|2022-08-15 16:00:00|28840|28833|28862.5|28855.5|28877.5|28870.5|28837.5|28830.5|1119
1660582800000|2022-08-15 17:00:00|28865|28858|28862.5|28855.5|28882.5|28875.5|28852.5|28845.5|777
1660586400000|2022-08-15 18:00:00|28857.5|28850.5|28880|28873|28882.5|28875.5|28842.5|28835.5|948
1660590000000|2022-08-15 19:00:00|28877.5|28870.5|28902.5|28895.5|28917.5|28910.5|28867.5|28860.5|1430
1660593600000|2022-08-15 20:00:00|28897.5|28890.5|28896.5|28881.5|28905|28898|28877.5|28870.5|214
1660597200000|2022-08-15 21:00:00|28894|28879|28898.1|28868.1|28899.4|28884|28891.5|28866.7|5860
1660600800000|2022-08-15 22:00:00|28897.7|28867.7|28871.5|28856.5|28899.1|28871.5|28871.5|28856.5|31
1660604400000|2022-08-15 23:00:00|28869|28854|28895|28888|28920|28913|28827.5|28820.5|18223
1660608000000|2022-08-16 00:00:00|28882.5|28875.5|28847.5|28840.5|28887.5|28880.5|28760|28753|7258
1660611600000|2022-08-16 01:00:00|28842.5|28835.5|28882.5|28875.5|28942.5|28935.5|28792.5|28785.5|4696
1660615200000|2022-08-16 02:00:00|28877.5|28870.5|28900|28893|28907.5|28900.5|28857.5|28850.5|1576
1660618800000|2022-08-16 03:00:00|28902.5|28895.5|28867.5|28860.5|28912.5|28905.5|28857.5|28850.5|1511
1660622400000|2022-08-16 04:00:00|28870|28863|28887.5|28880.5|28907.5|28900.5|28852.5|28845.5|1712
1660626000000|2022-08-16 05:00:00|28892.5|28885.5|28877.5|28870.5|28892.5|28885.5|28860|28853|2885
1660629600000|2022-08-16 06:00:00|28880|28873|28860|28853|28895|28888|28850|28843|3641
1660633200000|2022-08-16 07:00:00|28857.5|28850.5|28877.5|28870.5|28882.5|28875.5|28840|28833|1155
1660636800000|2022-08-16 08:00:00|28880|28873|28907.5|28900.5|28917.5|28910.5|28872.5|28865.5|968
1660640400000|2022-08-16 09:00:00|28902.5|28895.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|488
1660644000000|2022-08-16 10:00:00|28890|28883|28877.5|28870.5|28892.5|28885.5|28862.5|28855.5|486
1660647600000|2022-08-16 11:00:00|28872.5|28865.5|28920|28913|28932.5|28925.5|28872.5|28865.5|750
1660651200000|2022-08-16 12:00:00|28922.5|28915.5|28905|28898|28932.5|28925.5|28887.5|28880.5|1026
1660654800000|2022-08-16 13:00:00|28907.5|28900.5|28897.5|28890.5|28932.5|28925.5|28867.5|28860.5|1601
1660658400000|2022-08-16 14:00:00|28895|28888|28857.5|28850.5|28897.5|28890.5|28800|28793|1749
1660662000000|2022-08-16 15:00:00|28855|28848|28982.5|28975.5|28987.5|28980.5|28852.5|28845.5|2344
1660665600000|2022-08-16 16:00:00|28977.5|28970.5|28965|28958|28992.5|28985.5|28957.5|28950.5|1170
1660669200000|2022-08-16 17:00:00|28967.5|28960.5|29002.5|28995.5|29007.5|29000.5|28957.5|28950.5|511
1660672800000|2022-08-16 18:00:00|28997.5|28990.5|28912.5|28905.5|29022.5|29015.5|28887.5|28880.5|1424
1660676400000|2022-08-16 19:00:00|28907.5|28900.5|28967.5|28960.5|28972.5|28965.5|28882.5|28875.5|1413
1660680000000|2022-08-16 20:00:00|28962.5|28955.5|28991.5|28976.5|28991.5|28980.5|28950|28943|277
1660683600000|2022-08-16 21:00:00|28986.5|28971.5|28983.7|28953.7|28994|28979|28964|28947.4|3141
1660687200000|2022-08-16 22:00:00|28982.5|28952.5|28959|28944|28982.5|28952.5|28951.5|28936.5|27
1660690800000|2022-08-16 23:00:00|28961.5|28946.5|28967.5|28960.5|28992.5|28985.5|28932.5|28925.5|18105
1660694400000|2022-08-17 00:00:00|28972.5|28965.5|29147.5|29140.5|29162.5|29155.5|28957.5|28950.5|10241
1660698000000|2022-08-17 01:00:00|29145|29138|29110|29103|29147.5|29140.5|29087.5|29080.5|3695
1660701600000|2022-08-17 02:00:00|29107.5|29100.5|29137.5|29130.5|29142.5|29135.5|29052.5|29045.5|2578
1660705200000|2022-08-17 03:00:00|29142.5|29135.5|29162.5|29155.5|29167.5|29160.5|29127.5|29120.5|2119
1660708800000|2022-08-17 04:00:00|29167.5|29160.5|29187.5|29180.5|29192.5|29185.5|29157.5|29150.5|2770
1660712400000|2022-08-17 05:00:00|29192.5|29185.5|29207.5|29200.5|29222.5|29215.5|29182.5|29175.5|6256
1660716000000|2022-08-17 06:00:00|29210|29203|29180|29173|29242.5|29235.5|29162.5|29155.5|5219
1660719600000|2022-08-17 07:00:00|29182.5|29175.5|29157.5|29150.5|29207.5|29200.5|29147.5|29140.5|983
1660723200000|2022-08-17 08:00:00|29152.5|29145.5|29127.5|29120.5|29157.5|29150.5|29107.5|29100.5|1354
1660726800000|2022-08-17 09:00:00|29122.5|29115.5|29087.5|29080.5|29147.5|29140.5|29077.5|29070.5|683
1660730400000|2022-08-17 10:00:00|29085|29078|29065|29058|29087.5|29080.5|29032.5|29025.5|972
1660734000000|2022-08-17 11:00:00|29062.5|29055.5|29027.5|29020.5|29072.5|29065.5|28997.5|28990.5|1198
1660737600000|2022-08-17 12:00:00|29030|29023|28995|28988|29045|29038|28987.5|28980.5|1532
1660741200000|2022-08-17 13:00:00|28992.5|28985.5|29042.5|29035.5|29047.5|29040.5|28977.5|28970.5|1843
1660744800000|2022-08-17 14:00:00|29045|29038|28962.5|28955.5|29070|29063|28957.5|28950.5|1894
1660748400000|2022-08-17 15:00:00|28967.5|28960.5|28922.5|28915.5|28982.5|28975.5|28912.5|28905.5|1813
1660752000000|2022-08-17 16:00:00|28927.5|28920.5|29032.5|29025.5|29032.5|29025.5|28922.5|28915.5|879
1660755600000|2022-08-17 17:00:00|29030|29023|29022.5|29015.5|29062.5|29055.5|29012.5|29005.5|715
1660759200000|2022-08-17 18:00:00|29020|29013|29070|29063|29137.5|29130.5|29012.5|29005.5|2167
1660762800000|2022-08-17 19:00:00|29072.5|29065.5|29015|29008|29092.5|29085.5|28987.5|28980.5|1332
1660766400000|2022-08-17 20:00:00|29012.5|29005.5|29036.5|29021.5|29039|29030.5|29012.5|29005.5|201
1660770000000|2022-08-17 21:00:00|29039|29024|29043.9|29013.9|29052.9|29031.5|29036.5|29013.2|5470
1660773600000|2022-08-17 22:00:00|29044.7|29014.7|28989|28974|29044.7|29014.7|28989|28974|80
1660777200000|2022-08-17 23:00:00|28986.5|28971.5|28962.5|28955.5|28992.5|28985.5|28937.5|28930.5|1610
1660780800000|2022-08-18 00:00:00|28960|28953|28912.5|28905.5|28987.5|28980.5|28852.5|28845.5|8365
1660784400000|2022-08-18 01:00:00|28907.5|28900.5|28927.5|28920.5|28977.5|28970.5|28892.5|28885.5|3416
1660788000000|2022-08-18 02:00:00|28930|28923|28992.5|28985.5|29012.5|29005.5|28927.5|28920.5|2226
1660791600000|2022-08-18 03:00:00|28995|28988|28982.5|28975.5|29007.5|29000.5|28967.5|28960.5|1393
1660795200000|2022-08-18 04:00:00|28977.5|28970.5|28962.5|28955.5|28987.5|28980.5|28962.5|28955.5|1808
1660798800000|2022-08-18 05:00:00|28957.5|28950.5|28937.5|28930.5|28997.5|28990.5|28937.5|28930.5|4126
1660802400000|2022-08-18 06:00:00|28942.5|28935.5|28912.5|28905.5|28962.5|28955.5|28902.5|28895.5|5430
1660806000000|2022-08-18 07:00:00|28917.5|28910.5|28937.5|28930.5|28952.5|28945.5|28897.5|28890.5|1313
1660809600000|2022-08-18 08:00:00|28940|28933|28987.5|28980.5|28990|28983|28922.5|28915.5|632
1660813200000|2022-08-18 09:00:00|28990|28983|29057.5|29050.5|29072.5|29065.5|28972.5|28965.5|864
1660816800000|2022-08-18 10:00:00|29060|29053|29035|29028|29097.5|29090.5|29032.5|29025.5|634
1660820400000|2022-08-18 11:00:00|29032.5|29025.5|29057.5|29050.5|29062.5|29055.5|29027.5|29020.5|460
1660824000000|2022-08-18 12:00:00|29055|29048|29052.5|29045.5|29082.5|29075.5|29027.5|29020.5|813
1660827600000|2022-08-18 13:00:00|29057.5|29050.5|28992.5|28985.5|29057.5|29050.5|28967.5|28960.5|1980
1660831200000|2022-08-18 14:00:00|28990|28983|29030|29023|29042.5|29035.5|28967.5|28960.5|2136
1660834800000|2022-08-18 15:00:00|29032.5|29025.5|29070|29063|29087.5|29080.5|29007.5|29000.5|1008
1660838400000|2022-08-18 16:00:00|29072.5|29065.5|29037.5|29030.5|29087.5|29080.5|29007.5|29000.5|1018
1660842000000|2022-08-18 17:00:00|29042.5|29035.5|29080|29073|29092.5|29085.5|29027.5|29020.5|962
1660845600000|2022-08-18 18:00:00|29082.5|29075.5|29127.5|29120.5|29127.5|29120.5|29072.5|29065.5|701
1660849200000|2022-08-18 19:00:00|29125|29118|29122.5|29115.5|29155|29148|29102.5|29095.5|1227
1660852800000|2022-08-18 20:00:00|29127.5|29120.5|29119|29104|29127.5|29120.5|29097.5|29090.5|276
1660856400000|2022-08-18 21:00:00|29116.5|29101.5|29101.9|29071.9|29119|29104|29096.5|29071.1|7745
1660860000000|2022-08-18 22:00:00|29100.3|29070.3|29119|29104|29121.5|29106.5|29094.4|29064.4|49
1660863600000|2022-08-18 23:00:00|29114|29099|29102.5|29095.5|29114|29100.5|29062.5|29055.5|13007
1660867200000|2022-08-19 00:00:00|29097.5|29090.5|29047.5|29040.5|29155|29148|29032.5|29025.5|5348
1660870800000|2022-08-19 01:00:00|29042.5|29035.5|28987.5|28980.5|29047.5|29040.5|28917.5|28910.5|3544
1660874400000|2022-08-19 02:00:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28947.5|28940.5|2059
1660878000000|2022-08-19 03:00:00|28995|28988|28942.5|28935.5|29000|28993|28942.5|28935.5|1306
1660881600000|2022-08-19 04:00:00|28940|28933|28940|28933|28957.5|28950.5|28927.5|28920.5|1068
1660885200000|2022-08-19 05:00:00|28937.5|28930.5|28927.5|28920.5|28947.5|28940.5|28917.5|28910.5|3019
1660888800000|2022-08-19 06:00:00|28932.5|28925.5|28907.5|28900.5|28952.5|28945.5|28882.5|28875.5|3605
1660892400000|2022-08-19 07:00:00|28905|28898|28917.5|28910.5|28942.5|28935.5|28895|28888|827
1660896000000|2022-08-19 08:00:00|28920|28913|28860|28853|28940|28933|28817.5|28810.5|1169
1660899600000|2022-08-19 09:00:00|28857.5|28850.5|28860|28853|28902.5|28895.5|28842.5|28835.5|732
1660903200000|2022-08-19 10:00:00|28857.5|28850.5|28832.5|28825.5|28877.5|28870.5|28817.5|28810.5|823
1660906800000|2022-08-19 11:00:00|28837.5|28830.5|28862.5|28855.5|28862.5|28855.5|28822.5|28815.5|453
1660910400000|2022-08-19 12:00:00|28860|28853|28837.5|28830.5|28872.5|28865.5|28832.5|28825.5|642
1660914000000|2022-08-19 13:00:00|28835|28828|28782.5|28775.5|28897.5|28890.5|28762.5|28755.5|1978
1660917600000|2022-08-19 14:00:00|28777.5|28770.5|28767.5|28760.5|28822.5|28815.5|28762.5|28755.5|1086
1660921200000|2022-08-19 15:00:00|28772.5|28765.5|28772.5|28765.5|28802.5|28795.5|28732.5|28725.5|2040
1660924800000|2022-08-19 16:00:00|28777.5|28770.5|28807.5|28800.5|28822.5|28815.5|28757.5|28750.5|820
1660928400000|2022-08-19 17:00:00|28810|28803|28760|28753|28810|28803|28737.5|28730.5|539
1660932000000|2022-08-19 18:00:00|28757.5|28750.5|28717.5|28710.5|28762.5|28755.5|28712.5|28705.5|726
1660935600000|2022-08-19 19:00:00|28715|28708|28742.5|28735.5|28752.5|28745.5|28687.5|28680.5|1173
1660939200000|2022-08-19 20:00:00|28737.5|28730.5|28764|28749|28766.5|28755.5|28727.5|28720.5|411
1661119200000|2022-08-21 22:00:00|28704|28689|28699|28684|28721.5|28706.5|28689|28674|118
1661122800000|2022-08-21 23:00:00|28696.5|28681.5|28612.5|28605.5|28699|28684|28582.5|28575.5|15485
1661126400000|2022-08-22 00:00:00|28617.5|28610.5|28627.5|28620.5|28662.5|28655.5|28570|28563|7382
1661130000000|2022-08-22 01:00:00|28622.5|28615.5|28757.5|28750.5|28777.5|28770.5|28607.5|28600.5|4797
1661133600000|2022-08-22 02:00:00|28762.5|28755.5|28839.7|28832.7|28847.2|28840.2|28757.5|28750.5|1754
1661137200000|2022-08-22 03:00:00|28837.2|28830.2|28782.2|28775.2|28842.2|28835.2|28772.2|28765.2|1540
1661140800000|2022-08-22 04:00:00|28779.7|28772.7|28782.2|28775.2|28782.2|28775.2|28757.2|28750.2|2040
1661144400000|2022-08-22 05:00:00|28787.2|28780.2|28777.2|28770.2|28807.2|28800.2|28767.2|28760.2|2591
1661148000000|2022-08-22 06:00:00|28782.2|28775.2|28742.2|28735.2|28787.2|28780.2|28722.2|28715.2|3869
1661151600000|2022-08-22 07:00:00|28739.7|28732.7|28674.7|28667.7|28762.2|28755.2|28657.2|28650.2|1482
1661155200000|2022-08-22 08:00:00|28677.2|28670.2|28682.2|28675.2|28682.2|28675.2|28634.7|28627.7|1298
1661158800000|2022-08-22 09:00:00|28677.2|28670.2|28659.7|28652.7|28679.7|28672.7|28622.2|28615.2|771
1661162400000|2022-08-22 10:00:00|28662.2|28655.2|28667.2|28660.2|28702.2|28695.2|28657.2|28650.2|697
1661166000000|2022-08-22 11:00:00|28672.2|28665.2|28652.2|28645.2|28687.2|28680.2|28627.2|28620.2|494
1661169600000|2022-08-22 12:00:00|28649.7|28642.7|28627.2|28620.2|28657.2|28650.2|28622.2|28615.2|684
1661173200000|2022-08-22 13:00:00|28629.7|28622.7|28612.2|28605.2|28642.2|28635.2|28572.2|28565.2|1506
1661176800000|2022-08-22 14:00:00|28607.2|28600.2|28522.2|28515.2|28622.2|28615.2|28512.2|28505.2|2288
1661180400000|2022-08-22 15:00:00|28517.2|28510.2|28612.2|28605.2|28617.2|28610.2|28517.2|28510.2|1490
1661184000000|2022-08-22 16:00:00|28609.7|28602.7|28579.7|28572.7|28622.2|28615.2|28567.2|28560.2|827
1661187600000|2022-08-22 17:00:00|28582.2|28575.2|28507.2|28500.2|28582.2|28575.2|28502.2|28495.2|735
1661191200000|2022-08-22 18:00:00|28504.7|28497.7|28482.2|28475.2|28512.2|28505.2|28467.2|28460.2|923
1661194800000|2022-08-22 19:00:00|28484.7|28477.7|28487.2|28480.2|28512.2|28505.2|28447.2|28440.2|1627
1661198400000|2022-08-22 20:00:00|28489.7|28482.7|28503.7|28488.7|28503.7|28495.2|28487.2|28480.2|239
1661202000000|2022-08-22 21:00:00|28506.2|28491.2|28496.7|28466.7|28506.2|28491.2|28478.7|28463.7|3209
1661205600000|2022-08-22 22:00:00|28497.7|28467.7|28526.2|28511.2|28526.2|28511.2|28478.7|28458.7|69
1661209200000|2022-08-22 23:00:00|28523.7|28508.7|28574.7|28567.7|28574.7|28567.7|28477.2|28470.2|18759
1661212800000|2022-08-23 00:00:00|28577.2|28570.2|28407.2|28400.2|28582.2|28575.2|28392.2|28385.2|6760
1661216400000|2022-08-23 01:00:00|28409.7|28402.7|28404.7|28397.7|28482.2|28475.2|28397.2|28390.2|3904
1661220000000|2022-08-23 02:00:00|28407.2|28400.2|28502.2|28495.2|28537.2|28530.2|28407.2|28400.2|2451
1661223600000|2022-08-23 03:00:00|28497.2|28490.2|28477.2|28470.2|28517.2|28510.2|28477.2|28470.2|1457
1661227200000|2022-08-23 04:00:00|28472.2|28465.2|28452.2|28445.2|28477.2|28470.2|28442.2|28435.2|2212
1661230800000|2022-08-23 05:00:00|28457.2|28450.2|28447.2|28440.2|28467.2|28460.2|28432.2|28425.2|4777
1661234400000|2022-08-23 06:00:00|28452.2|28445.2|28389.7|28382.7|28472.2|28465.2|28362.2|28355.2|4790
1661238000000|2022-08-23 07:00:00|28392.2|28385.2|28517.2|28510.2|28527.2|28520.2|28387.2|28380.2|1980
1661241600000|2022-08-23 08:00:00|28522.2|28515.2|28527.2|28520.2|28572.2|28565.2|28517.2|28510.2|1192
1661245200000|2022-08-23 09:00:00|28524.7|28517.7|28554.7|28547.7|28562.2|28555.2|28507.2|28500.2|426
1661248800000|2022-08-23 10:00:00|28552.2|28545.2|28507.2|28500.2|28552.2|28545.2|28492.2|28485.2|663
1661252400000|2022-08-23 11:00:00|28512.2|28505.2|28517.2|28510.2|28517.2|28510.2|28467.2|28460.2|1240
1661256000000|2022-08-23 12:00:00|28514.7|28507.7|28497.2|28490.2|28532.2|28525.2|28479.7|28472.7|753
1661259600000|2022-08-23 13:00:00|28494.7|28487.7|28547.2|28540.2|28567.2|28560.2|28482.2|28475.2|2545
1661263200000|2022-08-23 14:00:00|28544.7|28537.7|28502.2|28495.2|28592.2|28585.2|28497.2|28490.2|2505
1661266800000|2022-08-23 15:00:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28457.2|28450.2|1879
1661270400000|2022-08-23 16:00:00|28494.7|28487.7|28514.7|28507.7|28517.2|28510.2|28449.7|28442.7|845
1661274000000|2022-08-23 17:00:00|28517.2|28510.2|28487.2|28480.2|28542.2|28535.2|28477.2|28470.2|763
1661277600000|2022-08-23 18:00:00|28484.7|28477.7|28467.2|28460.2|28492.2|28485.2|28457.2|28450.2|769
1661281200000|2022-08-23 19:00:00|28469.7|28462.7|28477.2|28470.2|28502.2|28495.2|28457.2|28450.2|1194
1661284800000|2022-08-23 20:00:00|28472.2|28465.2|28473.7|28458.7|28487.2|28480.2|28464.7|28456.2|356
1661288400000|2022-08-23 21:00:00|28471.2|28456.2|28487.9|28457.9|28491.2|28476.2|28458.7|28443.7|8434
1661292000000|2022-08-23 22:00:00|28486.8|28456.8|28478.7|28463.7|28491.1|28471.2|28476.2|28452|5
1661295600000|2022-08-23 23:00:00|28481.2|28466.2|28482.2|28475.2|28522.2|28515.2|28449.7|28442.7|16598
1661299200000|2022-08-24 00:00:00|28494.7|28487.7|28432.2|28425.2|28517.2|28510.2|28417.2|28410.2|3537
1661302800000|2022-08-24 01:00:00|28434.7|28427.7|28337.2|28330.2|28452.2|28445.2|28277.2|28270.2|4871
1661306400000|2022-08-24 02:00:00|28339.7|28332.7|28317.2|28310.2|28362.2|28355.2|28312.2|28305.2|2263
1661310000000|2022-08-24 03:00:00|28319.7|28312.7|28312.2|28305.2|28339.7|28332.7|28307.2|28300.2|1219
1661313600000|2022-08-24 04:00:00|28309.7|28302.7|28342.2|28335.2|28354.7|28347.7|28297.2|28290.2|2571
1661317200000|2022-08-24 05:00:00|28344.7|28337.7|28337.2|28330.2|28362.2|28355.2|28312.2|28305.2|4093
1661320800000|2022-08-24 06:00:00|28332.2|28325.2|28332.2|28325.2|28347.2|28340.2|28302.2|28295.2|3201
1661324400000|2022-08-24 07:00:00|28329.7|28322.7|28287.2|28280.2|28389.7|28382.7|28267.2|28260.2|1400
1661328000000|2022-08-24 08:00:00|28282.2|28275.2|28372.2|28365.2|28387.2|28380.2|28279.7|28272.7|803
1661331600000|2022-08-24 09:00:00|28367.2|28360.2|28327.2|28320.2|28377.2|28370.2|28322.2|28315.2|529
1661335200000|2022-08-24 10:00:00|28329.7|28322.7|28327.2|28320.2|28342.2|28335.2|28322.2|28315.2|422
1661338800000|2022-08-24 11:00:00|28332.2|28325.2|28372.2|28365.2|28382.2|28375.2|28327.2|28320.2|815
1661342400000|2022-08-24 12:00:00|28377.2|28370.2|28377.2|28370.2|28392.2|28385.2|28357.2|28350.2|825
1661346000000|2022-08-24 13:00:00|28379.7|28372.7|28419.7|28412.7|28437.2|28430.2|28367.2|28360.2|1692
1661349600000|2022-08-24 14:00:00|28422.2|28415.2|28452.2|28445.2|28472.2|28465.2|28402.2|28395.2|2208
1661353200000|2022-08-24 15:00:00|28454.7|28447.7|28527.2|28520.2|28542.2|28535.2|28452.2|28445.2|1606
1661356800000|2022-08-24 16:00:00|28532.2|28525.2|28482.2|28475.2|28542.2|28535.2|28462.2|28455.2|1113
1661360400000|2022-08-24 17:00:00|28484.7|28477.7|28467.2|28460.2|28492.2|28485.2|28447.2|28440.2|638
1661364000000|2022-08-24 18:00:00|28472.2|28465.2|28462.2|28455.2|28482.2|28475.2|28447.2|28440.2|635
1661367600000|2022-08-24 19:00:00|28457.2|28450.2|28482.2|28475.2|28502.2|28495.2|28454.7|28447.7|1240
1661371200000|2022-08-24 20:00:00|28477.2|28470.2|28473.7|28458.7|28482.2|28475.2|28457.2|28450.2|338
1661374800000|2022-08-24 21:00:00|28471.2|28456.2|28477.9|28447.9|28493.7|28478.7|28461.2|28444.2|9226
1661378400000|2022-08-24 22:00:00|28476.2|28446.2|28473.7|28458.7|28486.2|28471.2|28466.2|28445.3|57
1661382000000|2022-08-24 23:00:00|28471.2|28456.2|28412.2|28405.2|28491.2|28477.7|28402.2|28395.2|13006
1661385600000|2022-08-25 00:00:00|28417.2|28410.2|28472.2|28465.2|28482.2|28475.2|28362.2|28355.2|4190
1661389200000|2022-08-25 01:00:00|28477.2|28470.2|28482.2|28475.2|28494.7|28487.7|28427.2|28420.2|2466
1661392800000|2022-08-25 02:00:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28447.2|28440.2|1127
1661396400000|2022-08-25 03:00:00|28482.2|28475.2|28477.2|28470.2|28487.2|28480.2|28457.2|28450.2|1186
1661400000000|2022-08-25 04:00:00|28472.2|28465.2|28507.2|28500.2|28512.2|28505.2|28472.2|28465.2|1997
1661403600000|2022-08-25 05:00:00|28512.2|28505.2|28512.3|28505.3|28542.3|28535.3|28502.3|28495.3|4041
1661407200000|2022-08-25 06:00:00|28502.3|28495.3|28604.8|28597.8|28637.3|28630.3|28484.8|28477.8|5229
1661410800000|2022-08-25 07:00:00|28609.8|28602.8|28627.3|28620.3|28642.3|28635.3|28597.3|28590.3|1709
1661414400000|2022-08-25 08:00:00|28632.3|28625.3|28602.3|28595.3|28642.3|28635.3|28592.3|28585.3|632
1661418000000|2022-08-25 09:00:00|28597.3|28590.3|28507.3|28500.3|28607.3|28600.3|28497.3|28490.3|1164
1661421600000|2022-08-25 10:00:00|28504.8|28497.8|28527.3|28520.3|28532.3|28525.3|28502.3|28495.3|710
1661425200000|2022-08-25 11:00:00|28529.8|28522.8|28517.3|28510.3|28557.3|28550.3|28502.3|28495.3|999
1661428800000|2022-08-25 12:00:00|28522.3|28515.3|28499.8|28492.8|28539.8|28532.8|28482.3|28475.3|928
1661432400000|2022-08-25 13:00:00|28497.3|28490.3|28554.8|28547.8|28562.3|28555.3|28472.3|28465.3|1564
1661436000000|2022-08-25 14:00:00|28557.3|28550.3|28622.3|28615.3|28652.3|28645.3|28552.3|28545.3|3290
1661439600000|2022-08-25 15:00:00|28624.8|28617.8|28569.8|28562.8|28624.8|28617.8|28542.3|28535.3|1640
1661443200000|2022-08-25 16:00:00|28572.3|28565.3|28564.8|28557.8|28572.3|28565.3|28532.3|28525.3|1298
1661446800000|2022-08-25 17:00:00|28562.3|28555.3|28599.8|28592.8|28612.3|28605.3|28547.3|28540.3|856
1661450400000|2022-08-25 18:00:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28587.3|28580.3|863
1661454000000|2022-08-25 19:00:00|28609.8|28602.8|28702.3|28695.3|28702.3|28695.3|28597.3|28590.3|1994
1661457600000|2022-08-25 20:00:00|28699.8|28692.8|28688.8|28673.8|28702.3|28695.3|28674.8|28667.8|611
1661461200000|2022-08-25 21:00:00|28686.3|28671.3|28699.9|28669.9|28702.1|28676.3|28678.8|28663.5|11772
1661464800000|2022-08-25 22:00:00|28701.8|28671.8|28676.3|28661.3|28712.9|28682.9|28671.3|28656.3|66
1661468400000|2022-08-25 23:00:00|28678.8|28663.8|28687.3|28680.3|28717.3|28710.3|28662.3|28655.3|13837
1661472000000|2022-08-26 00:00:00|28684.8|28677.8|28787.3|28780.3|28799.8|28792.8|28657.3|28650.3|5991
1661475600000|2022-08-26 01:00:00|28782.3|28775.3|28772.3|28765.3|28807.3|28800.3|28732.3|28725.3|2873
1661479200000|2022-08-26 02:00:00|28769.8|28762.8|28742.3|28735.3|28787.3|28780.3|28737.3|28730.3|1304
1661482800000|2022-08-26 03:00:00|28744.8|28737.8|28687.3|28680.3|28747.3|28740.3|28687.3|28680.3|1863
1661486400000|2022-08-26 04:00:00|28684.8|28677.8|28647.3|28640.3|28699.8|28692.8|28647.3|28640.3|1820
1661490000000|2022-08-26 05:00:00|28649.8|28642.8|28637.3|28630.3|28657.3|28650.3|28632.3|28625.3|3781
1661493600000|2022-08-26 06:00:00|28642.3|28635.3|28674.8|28667.8|28679.8|28672.8|28607.3|28600.3|3033
1661497200000|2022-08-26 07:00:00|28672.3|28665.3|28647.3|28640.3|28702.3|28695.3|28632.3|28625.3|1070
1661500800000|2022-08-26 08:00:00|28642.3|28635.3|28624.8|28617.8|28647.3|28640.3|28602.3|28595.3|929
1661504400000|2022-08-26 09:00:00|28627.3|28620.3|28612.3|28605.3|28632.3|28625.3|28597.3|28590.3|848
1661508000000|2022-08-26 10:00:00|28609.8|28602.8|28617.3|28610.3|28632.3|28625.3|28602.3|28595.3|581
1661511600000|2022-08-26 11:00:00|28619.8|28612.8|28657.3|28650.3|28672.3|28665.3|28597.3|28590.3|556
1661515200000|2022-08-26 12:00:00|28654.8|28647.8|28707.3|28700.3|28712.3|28705.3|28647.3|28640.3|1246
1661518800000|2022-08-26 13:00:00|28709.8|28702.8|28652.3|28645.3|28767.3|28760.3|28607.3|28600.3|2674
1661522400000|2022-08-26 14:00:00|28654.8|28647.8|28422.3|28415.3|28712.3|28705.3|28397.3|28390.3|7354
1661526000000|2022-08-26 15:00:00|28419.8|28412.8|28399.8|28392.8|28432.3|28425.3|28342.3|28335.3|6770
1661529600000|2022-08-26 16:00:00|28397.3|28390.3|28402.3|28395.3|28407.3|28400.3|28332.3|28325.3|4079
1661533200000|2022-08-26 17:00:00|28399.8|28392.8|28352.3|28345.3|28417.3|28410.3|28337.3|28330.3|1758
1661536800000|2022-08-26 18:00:00|28354.8|28347.8|28307.3|28300.3|28357.3|28350.3|28297.3|28290.3|2196
1661540400000|2022-08-26 19:00:00|28312.3|28305.3|28239.8|28232.8|28317.3|28310.3|28232.3|28225.3|2378
1661544000000|2022-08-26 20:00:00|28237.3|28230.3|28166.3|28151.3|28242.3|28235.3|28147.3|28138.8|854
1661724000000|2022-08-28 22:00:00|28016.3|28001.3|28051.3|28036.3|28066.3|28051.3|27996.3|27981.3|489
1661727600000|2022-08-28 23:00:00|28041.3|28026.3|27937.3|27930.3|28048.8|28033.8|27862.3|27855.3|22364
1661731200000|2022-08-29 00:00:00|27929.8|27922.8|27807.3|27800.3|27967.3|27960.3|27797.3|27790.3|14775
1661734800000|2022-08-29 01:00:00|27802.3|27795.3|27832.3|27825.3|27857.3|27850.3|27782.3|27775.3|7156
1661738400000|2022-08-29 02:00:00|27827.3|27820.3|27842.3|27835.3|27872.3|27865.3|27812.3|27805.3|3654
1661742000000|2022-08-29 03:00:00|27847.3|27840.3|27857.3|27850.3|27867.3|27860.3|27827.3|27820.3|2087
1661745600000|2022-08-29 04:00:00|27862.3|27855.3|27882.3|27875.3|27892.3|27885.3|27847.3|27840.3|2802
1661749200000|2022-08-29 05:00:00|27887.3|27880.3|27877.3|27870.3|27932.3|27925.3|27867.3|27860.3|6380
1661752800000|2022-08-29 06:00:00|27861.3|27854.3|27946.3|27939.3|27951.3|27944.3|27861.3|27854.3|5364
1661756400000|2022-08-29 07:00:00|27941.3|27934.3|27966.3|27959.3|27998.8|27991.8|27891.3|27884.3|2605
1661760000000|2022-08-29 08:00:00|27963.8|27956.8|27906.3|27899.3|28001.3|27994.3|27906.3|27899.3|1334
1661763600000|2022-08-29 09:00:00|27908.8|27901.8|27931.3|27924.3|27946.3|27939.3|27891.3|27884.3|870
1661767200000|2022-08-29 10:00:00|27933.8|27926.8|27936.3|27929.3|27958.8|27951.8|27906.3|27899.3|690
1661770800000|2022-08-29 11:00:00|27941.3|27934.3|27961.3|27954.3|27961.3|27954.3|27911.3|27904.3|586
1661774400000|2022-08-29 12:00:00|27958.8|27951.8|27981.3|27974.3|28011.3|28004.3|27946.3|27939.3|901
1661778000000|2022-08-29 13:00:00|27983.8|27976.8|28041.3|28034.3|28086.3|28079.3|27971.3|27964.3|2502
1661781600000|2022-08-29 14:00:00|28036.3|28029.3|27996.3|27989.3|28106.3|28099.3|27986.3|27979.3|2497
1661785200000|2022-08-29 15:00:00|27993.8|27986.8|28081.3|28074.3|28086.3|28079.3|27981.3|27974.3|2264
1661788800000|2022-08-29 16:00:00|28083.8|28076.8|28131.3|28124.3|28146.3|28139.3|28063.8|28056.8|1716
1661792400000|2022-08-29 17:00:00|28133.8|28126.8|28121.3|28114.3|28156.3|28149.3|28081.3|28074.3|780
1661796000000|2022-08-29 18:00:00|28123.8|28116.8|28111.3|28104.3|28123.8|28116.8|28073.8|28066.8|901
1661799600000|2022-08-29 19:00:00|28113.8|28106.8|28041.3|28034.3|28141.3|28134.3|28036.3|28029.3|1402
1661803200000|2022-08-29 20:00:00|28038.8|28031.8|28037.8|28022.8|28046.3|28039.3|28026.3|28019.3|293
1661806800000|2022-08-29 21:00:00|28040.3|28025.3|28054.2|28024.2|28055.2|28035.3|28040.3|28019.1|10965
1661810400000|2022-08-29 22:00:00|28056.7|28026.7|28042.8|28027.8|28060.3|28045.3|28035.3|28020.3|49
1661814000000|2022-08-29 23:00:00|28045.3|28030.3|28076.3|28069.3|28106.3|28099.3|28032.8|28017.8|19646
1661817600000|2022-08-30 00:00:00|28071.3|28064.3|28041.3|28034.3|28106.3|28099.3|27941.3|27934.3|7771
1661821200000|2022-08-30 01:00:00|28043.8|28036.8|28131.3|28124.3|28181.3|28174.3|28041.3|28034.3|5427
1661824800000|2022-08-30 02:00:00|28133.8|28126.8|28161.2|28154.2|28171.3|28164.3|28096.3|28089.3|2402
1661828400000|2022-08-30 03:00:00|28156.2|28149.2|28191.2|28184.2|28201.2|28194.2|28141.2|28134.2|2052
1661832000000|2022-08-30 04:00:00|28193.7|28186.7|28211.2|28204.2|28231.2|28224.2|28186.2|28179.2|2627
1661835600000|2022-08-30 05:00:00|28216.2|28209.2|28201.2|28194.2|28216.2|28209.2|28186.2|28179.2|4054
1661839200000|2022-08-30 06:00:00|28206.2|28199.2|28203.7|28196.7|28218.7|28211.7|28186.2|28179.2|5505
1661842800000|2022-08-30 07:00:00|28206.2|28199.2|28276.2|28269.2|28321.2|28314.2|28191.2|28184.2|2302
1661846400000|2022-08-30 08:00:00|28278.7|28271.7|28296.2|28289.2|28341.2|28334.2|28276.2|28269.2|1255
1661850000000|2022-08-30 09:00:00|28301.2|28294.2|28323.7|28316.7|28341.2|28334.2|28286.2|28279.2|889
1661853600000|2022-08-30 10:00:00|28321.2|28314.2|28296.2|28289.2|28341.2|28334.2|28296.2|28289.2|692
1661857200000|2022-08-30 11:00:00|28291.2|28284.2|28271.2|28264.2|28306.2|28299.2|28261.2|28254.2|674
1661860800000|2022-08-30 12:00:00|28273.7|28266.7|28201.2|28194.2|28288.7|28281.7|28201.2|28194.2|1024
1661864400000|2022-08-30 13:00:00|28203.7|28196.7|28113.7|28106.7|28223.7|28216.7|28098.7|28091.7|2404
1661868000000|2022-08-30 14:00:00|28116.2|28109.2|27996.2|27989.2|28136.2|28129.2|27898.7|27891.7|4127
1661871600000|2022-08-30 15:00:00|27993.7|27986.7|27976.2|27969.2|28026.2|28019.2|27951.2|27944.2|2611
1661875200000|2022-08-30 16:00:00|27978.7|27971.7|27926.2|27919.2|28013.7|28006.7|27903.7|27896.7|928
1661878800000|2022-08-30 17:00:00|27923.7|27916.7|27906.2|27899.2|27933.7|27926.7|27856.2|27849.2|1085
1661882400000|2022-08-30 18:00:00|27901.2|27894.2|27886.2|27879.2|27926.2|27919.2|27871.2|27864.2|971
1661886000000|2022-08-30 19:00:00|27881.2|27874.2|27928.7|27921.7|27986.2|27979.2|27881.2|27874.2|2095
1661889600000|2022-08-30 20:00:00|27926.2|27919.2|27925.2|27910.2|27951.2|27944.2|27916.2|27909.2|361
1661893200000|2022-08-30 21:00:00|27927.7|27912.7|27934.6|27904.6|27939.2|27912.7|27920.2|27900.8|6933
1661896800000|2022-08-30 22:00:00|27943.8|27913.8|27940.2|27925.2|27946.2|27927.7|27915.2|27899.3|23
1661900400000|2022-08-30 23:00:00|27942.7|27927.7|27898.7|27891.7|27947.7|27932.7|27863.7|27856.7|21741
1661904000000|2022-08-31 00:00:00|27896.2|27889.2|28036.2|28029.2|28071.2|28064.2|27876.2|27869.2|7427
1661907600000|2022-08-31 01:00:00|28031.2|28024.2|27981.2|27974.2|28106.2|28099.2|27976.2|27969.2|3989
1661911200000|2022-08-31 02:00:00|27983.7|27976.7|28036.2|28029.2|28071.2|28064.2|27983.7|27976.7|1958
1661914800000|2022-08-31 03:00:00|28031.2|28024.2|28086.2|28079.2|28101.2|28094.2|28021.2|28014.2|2663
1661918400000|2022-08-31 04:00:00|28081.2|28074.2|28056.2|28049.2|28096.2|28089.2|28046.2|28039.2|2599
1661922000000|2022-08-31 05:00:00|28058.7|28051.7|28071.2|28064.2|28086.2|28079.2|28046.2|28039.2|6286
1661925600000|2022-08-31 06:00:00|28081.2|28074.2|28066.2|28059.2|28126.2|28119.2|28056.2|28049.2|5576
1661929200000|2022-08-31 07:00:00|28071.2|28064.2|28016.2|28009.2|28086.2|28079.2|28011.2|28004.2|1680
1661932800000|2022-08-31 08:00:00|28011.2|28004.2|27996.2|27989.2|28046.2|28039.2|27976.2|27969.2|1143
1661936400000|2022-08-31 09:00:00|27988.7|27981.7|27956.2|27949.2|27991.2|27984.2|27941.2|27934.2|1887
1661940000000|2022-08-31 10:00:00|27958.7|27951.7|27996.2|27989.2|28031.2|28024.2|27941.2|27934.2|1031
1661943600000|2022-08-31 11:00:00|27993.7|27986.7|27976.2|27969.2|28026.2|28019.2|27956.2|27949.2|736
1661947200000|2022-08-31 12:00:00|27971.2|27964.2|28006.2|27999.2|28016.2|28009.2|27961.2|27954.2|1832
1661950800000|2022-08-31 13:00:00|28011.2|28004.2|28031.2|28024.2|28086.2|28079.2|27996.2|27989.2|2320
1661954400000|2022-08-31 14:00:00|28036.2|28029.2|27966.2|27959.2|28046.2|28039.2|27961.2|27954.2|2958
1661958000000|2022-08-31 15:00:00|27963.7|27956.7|27976.2|27969.2|27986.2|27979.2|27916.2|27909.2|2106
1661961600000|2022-08-31 16:00:00|27978.7|27971.7|27901.2|27894.2|27981.2|27974.2|27891.2|27884.2|1439
1661965200000|2022-08-31 17:00:00|27898.7|27891.7|27861.2|27854.2|27946.2|27939.2|27836.2|27829.2|1587
1661968800000|2022-08-31 18:00:00|27856.2|27849.2|27846.2|27839.2|27893.7|27886.7|27816.2|27809.2|1064
1661972400000|2022-08-31 19:00:00|27843.7|27836.7|27851.2|27844.2|27933.7|27926.7|27833.7|27826.7|1833
1661976000000|2022-08-31 20:00:00|27846.2|27839.2|27860.2|27845.2|27871.2|27864.2|27846.2|27839.2|342
1661979600000|2022-08-31 21:00:00|27865.2|27850.2|27872.2|27842.2|27875.3|27860.2|27864.6|27834.6|10747
1661983200000|2022-08-31 22:00:00|27868.2|27838.2|27795.2|27780.2|27887.7|27872.7|27770.2|27755.2|368
1661986800000|2022-08-31 23:00:00|27792.7|27777.7|27786.2|27779.2|27792.7|27779.2|27691.2|27684.2|19604
1661990400000|2022-09-01 00:00:00|27783.7|27776.7|27661.2|27654.2|27826.2|27819.2|27623.7|27616.7|9129
1661994000000|2022-09-01 01:00:00|27663.7|27656.7|27626.2|27619.2|27686.2|27679.2|27601.2|27594.2|6146
1661997600000|2022-09-01 02:00:00|27631.2|27624.2|27681.2|27674.2|27681.2|27674.2|27626.2|27619.2|2938
1662001200000|2022-09-01 03:00:00|27686.2|27679.2|27621.2|27614.2|27691.2|27684.2|27616.2|27609.2|3079
1662004800000|2022-09-01 04:00:00|27626.2|27619.2|27656.2|27649.2|27656.2|27649.2|27586.2|27579.2|3442
1662008400000|2022-09-01 05:00:00|27653.7|27646.7|27656.2|27649.2|27671.2|27664.2|27626.2|27619.2|6403
1662012000000|2022-09-01 06:00:00|27661.2|27654.2|27646.2|27639.2|27666.2|27659.2|27601.2|27594.2|5472
1662015600000|2022-09-01 07:00:00|27643.7|27636.7|27631.2|27624.2|27688.7|27681.7|27606.2|27599.2|2259
1662019200000|2022-09-01 08:00:00|27633.7|27626.7|27611.2|27604.2|27661.2|27654.2|27586.2|27579.2|1838
1662022800000|2022-09-01 09:00:00|27608.7|27601.7|27621.2|27614.2|27641.2|27634.2|27588.7|27581.7|826
1662026400000|2022-09-01 10:00:00|27616.2|27609.2|27621.2|27614.2|27636.2|27629.2|27606.2|27599.2|663
1662030000000|2022-09-01 11:00:00|27626.2|27619.2|27696.2|27689.2|27721.2|27714.2|27621.2|27614.2|1290
1662033600000|2022-09-01 12:00:00|27698.7|27691.7|27651.2|27644.2|27716.2|27709.2|27646.2|27639.2|813
1662037200000|2022-09-01 13:00:00|27646.2|27639.2|27653.7|27646.7|27691.2|27684.2|27621.2|27614.2|2734
1662040800000|2022-09-01 14:00:00|27646.2|27639.2|27566.2|27559.2|27671.2|27664.2|27553.7|27546.7|3239
1662044400000|2022-09-01 15:00:00|27563.7|27556.7|27576.2|27569.2|27638.7|27631.7|27556.2|27549.2|2972
1662048000000|2022-09-01 16:00:00|27578.7|27571.7|27573.7|27566.7|27621.2|27614.2|27556.2|27549.2|1832
1662051600000|2022-09-01 17:00:00|27576.2|27569.2|27621.2|27614.2|27671.2|27664.2|27566.2|27559.2|1246
1662055200000|2022-09-01 18:00:00|27626.2|27619.2|27706.2|27699.2|27726.2|27719.2|27611.2|27604.2|1336
1662058800000|2022-09-01 19:00:00|27701.2|27694.2|27786.2|27779.2|27791.2|27784.2|27686.2|27679.2|2064
1662062400000|2022-09-01 20:00:00|27783.7|27776.7|27792.7|27777.7|27798.7|27791.7|27771.2|27764.2|370
1662066000000|2022-09-01 21:00:00|27790.2|27775.2|27813|27783|27815.7|27790.2|27790.2|27774.9|9117
1662069600000|2022-09-01 22:00:00|27808.3|27778.3|27787.7|27772.7|27835.2|27820.2|27785.2|27770.2|119
1662073200000|2022-09-01 23:00:00|27785.2|27770.2|27763.7|27756.7|27816.2|27809.2|27761.2|27754.2|24100
1662076800000|2022-09-02 00:00:00|27761.2|27754.2|27621.2|27614.2|27763.7|27756.7|27581.2|27574.2|7304
1662080400000|2022-09-02 01:00:00|27616.2|27609.2|27641.2|27634.2|27681.2|27674.2|27596.2|27589.2|3493
1662084000000|2022-09-02 02:00:00|27643.7|27636.7|27606.2|27599.2|27646.2|27639.2|27586.2|27579.2|1717
1662087600000|2022-09-02 03:00:00|27601.2|27594.2|27656.2|27649.2|27661.2|27654.2|27601.2|27594.2|1790
1662091200000|2022-09-02 04:00:00|27661.2|27654.2|27661.2|27654.2|27686.2|27679.2|27636.2|27629.2|2573
1662094800000|2022-09-02 05:00:00|27666.2|27659.2|27636.2|27629.2|27671.2|27664.2|27611.2|27604.2|4702
1662098400000|2022-09-02 06:00:00|27641.2|27634.2|27711.2|27704.2|27711.2|27704.2|27616.2|27609.2|3856
1662102000000|2022-09-02 07:00:00|27708.7|27701.7|27658.7|27651.7|27713.7|27706.7|27646.2|27639.2|1726
1662105600000|2022-09-02 08:00:00|27656.2|27649.2|27716.2|27709.2|27741.2|27734.2|27656.2|27649.2|1644
1662109200000|2022-09-02 09:00:00|27711.2|27704.2|27736.2|27729.2|27736.2|27729.2|27696.2|27689.2|1662
1662112800000|2022-09-02 10:00:00|27733.7|27726.7|27701.2|27694.2|27751.2|27744.2|27676.2|27669.2|929
1662116400000|2022-09-02 11:00:00|27696.2|27689.2|27711.2|27704.2|27721.2|27714.2|27671.2|27664.2|621
1662120000000|2022-09-02 12:00:00|27708.7|27701.7|27818.7|27811.7|27831.2|27824.2|27673.7|27666.7|3140
1662123600000|2022-09-02 13:00:00|27821.2|27814.2|27756.2|27749.2|27871.2|27864.2|27731.2|27724.2|3990
1662127200000|2022-09-02 14:00:00|27758.7|27751.7|27868.7|27861.7|27901.2|27894.2|27716.2|27709.2|2996
1662130800000|2022-09-02 15:00:00|27871.2|27864.2|27896.2|27889.2|27906.2|27899.2|27856.2|27849.2|1983
1662134400000|2022-09-02 16:00:00|27898.7|27891.7|27691.2|27684.2|27901.2|27894.2|27671.2|27664.2|4264
1662138000000|2022-09-02 17:00:00|27688.7|27681.7|27506.2|27499.2|27688.7|27681.7|27486.2|27479.2|2987
1662141600000|2022-09-02 18:00:00|27503.7|27496.7|27511.2|27504.2|27591.2|27584.2|27501.2|27494.2|1786
1662145200000|2022-09-02 19:00:00|27506.2|27499.2|27521.2|27514.2|27566.2|27559.2|27461.2|27454.2|2563
1662148800000|2022-09-02 20:00:00|27526.2|27519.2|27547.7|27532.7|27556.2|27549.2|27516.2|27509.2|1189
1662328800000|2022-09-04 22:00:00|27517.7|27502.7|27447.7|27432.7|27520.2|27505.2|27420.2|27405.2|392
1662332400000|2022-09-04 23:00:00|27445.2|27430.2|27581.2|27574.2|27581.2|27574.2|27442.7|27427.7|28925
1662336000000|2022-09-05 00:00:00|27576.2|27569.2|27573.7|27566.7|27659.8|27652.8|27511.2|27504.2|10266
1662339600000|2022-09-05 01:00:00|27576.2|27569.2|27571.2|27564.2|27626.2|27619.2|27546.2|27539.2|5029
1662343200000|2022-09-05 02:00:00|27568.7|27561.7|27621.2|27614.2|27621.2|27614.2|27561.2|27554.2|5560
1662346800000|2022-09-05 03:00:00|27616.2|27609.2|27636.2|27629.2|27643.7|27636.7|27596.2|27589.2|1734
1662350400000|2022-09-05 04:00:00|27631.2|27624.2|27646.2|27639.2|27676.2|27669.2|27616.2|27609.2|1913
1662354000000|2022-09-05 05:00:00|27643.7|27636.7|27626.2|27619.2|27656.2|27649.2|27616.2|27609.2|4836
1662357600000|2022-09-05 06:00:00|27621.2|27614.2|27652.7|27637.7|27671.2|27664.2|27606.2|27599.2|3137
1662361200000|2022-09-05 07:00:00|27650.2|27635.2|27630.2|27615.2|27687.7|27672.7|27612.7|27597.7|2403
1662364800000|2022-09-05 08:00:00|27627.7|27612.7|27655.2|27640.2|27660.2|27645.2|27605.2|27590.2|2967
1662368400000|2022-09-05 09:00:00|27652.7|27637.7|27680.2|27665.2|27690.2|27675.2|27625.2|27610.2|1594
1662372000000|2022-09-05 10:00:00|27677.7|27662.7|27652.7|27637.7|27700.2|27685.2|27650.2|27635.2|942
1662375600000|2022-09-05 11:00:00|27650.2|27635.2|27645.2|27630.2|27670.2|27655.2|27635.2|27620.2|803
1662379200000|2022-09-05 12:00:00|27647.7|27632.7|27675.2|27660.2|27680.2|27665.2|27635.2|27620.2|1455
1662382800000|2022-09-05 13:00:00|27680.2|27665.2|27685.2|27670.2|27710.2|27695.2|27665.2|27650.2|925
1662386400000|2022-09-05 14:00:00|27687.7|27672.7|27705.2|27690.2|27720.2|27705.2|27680.2|27665.2|704
1662390000000|2022-09-05 15:00:00|27702.7|27687.7|27690.2|27675.2|27715.2|27700.2|27675.2|27660.2|779
1662393600000|2022-09-05 16:00:00|27692.7|27677.7|27700.2|27685.2|27720.2|27705.2|27687.7|27672.7|241
1662397200000|2022-09-05 17:00:00|27697.7|27682.7|27677.7|27662.7|27700.2|27685.2|27672.7|27657.7|129
1662400800000|2022-09-05 18:00:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27677.7|27662.7|3
1662404400000|2022-09-05 19:00:00|27680.2|27665.2|27677.7|27662.7|27685.2|27670.2|27677.7|27662.7|8
1662408000000|2022-09-05 20:00:00|27675.2|27660.2|27667.7|27652.7|27677.7|27662.7|27645.2|27630.2|127
1662411600000|2022-09-05 21:00:00|27665.2|27650.2|27667.8|27637.8|27670.2|27655.2|27650.2|27635.2|1921
1662415200000|2022-09-05 22:00:00|27683.1|27653.1|27717.7|27702.7|27747.7|27732.7|27655.2|27640.2|142
1662418800000|2022-09-05 23:00:00|27720.2|27705.2|27676.2|27669.2|27743.7|27736.7|27661.2|27654.2|3201
1662422400000|2022-09-06 00:00:00|27671.2|27664.2|27796.2|27789.2|27811.2|27804.2|27561.2|27554.2|11492
1662426000000|2022-09-06 01:00:00|27801.2|27794.2|27631.2|27624.2|27816.2|27809.2|27628.7|27621.7|9470
1662429600000|2022-09-06 02:00:00|27626.2|27619.2|27631.2|27624.2|27651.2|27644.2|27591.2|27584.2|4541
1662433200000|2022-09-06 03:00:00|27628.7|27621.7|27611.2|27604.2|27646.2|27639.2|27596.2|27589.2|2703
1662436800000|2022-09-06 04:00:00|27616.2|27609.2|27641.1|27634.1|27651.1|27644.1|27616.2|27609.2|4073
1662440400000|2022-09-06 05:00:00|27638.6|27631.6|27611.1|27604.1|27646.1|27639.1|27611.1|27604.1|4400
1662444000000|2022-09-06 06:00:00|27616.1|27609.1|27638.6|27631.6|27648.6|27641.6|27596.1|27589.1|4804
1662447600000|2022-09-06 07:00:00|27641.1|27634.1|27701.1|27694.1|27768.6|27761.6|27628.6|27621.6|2037
1662451200000|2022-09-06 08:00:00|27698.6|27691.6|27721.1|27714.1|27721.1|27714.1|27656.1|27649.1|1765
1662454800000|2022-09-06 09:00:00|27718.6|27711.6|27716.1|27709.1|27726.1|27719.1|27661.1|27654.1|1007
1662458400000|2022-09-06 10:00:00|27721.1|27714.1|27716.1|27709.1|27756.1|27749.1|27706.1|27699.1|967
1662462000000|2022-09-06 11:00:00|27713.6|27706.6|27716.1|27709.1|27731.1|27724.1|27691.1|27684.1|2890
1662465600000|2022-09-06 12:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27691.1|27684.1|970
1662469200000|2022-09-06 13:00:00|27718.6|27711.6|27643.6|27636.6|27741.1|27734.1|27601.1|27594.1|3839
1662472800000|2022-09-06 14:00:00|27633.6|27626.6|27683.6|27676.6|27706.1|27699.1|27516.1|27509.1|6219
1662476400000|2022-09-06 15:00:00|27686.1|27679.1|27716.1|27709.1|27731.1|27724.1|27651.1|27644.1|3698
1662480000000|2022-09-06 16:00:00|27718.6|27711.6|27631.1|27624.1|27731.1|27724.1|27591.1|27584.1|2785
1662483600000|2022-09-06 17:00:00|27628.6|27621.6|27581.1|27574.1|27631.1|27624.1|27546.1|27539.1|1514
1662487200000|2022-09-06 18:00:00|27576.1|27569.1|27581.1|27574.1|27631.1|27624.1|27566.1|27559.1|2097
1662490800000|2022-09-06 19:00:00|27586.1|27579.1|27586.1|27579.1|27611.1|27604.1|27536.1|27529.1|3282
1662494400000|2022-09-06 20:00:00|27581.1|27574.1|27562.6|27547.6|27586.1|27579.1|27536.1|27529.1|1011
1662498000000|2022-09-06 21:00:00|27560.1|27545.1|27574.7|27544.7|27574.9|27555.1|27552.6|27537|30137
1662501600000|2022-09-06 22:00:00|27575.3|27545.3|27585.1|27570.1|27600.1|27585.1|27567.6|27541|47
1662505200000|2022-09-06 23:00:00|27582.6|27567.6|27541.1|27534.1|27611.1|27604.1|27541.1|27534.1|32483
1662508800000|2022-09-07 00:00:00|27536.1|27529.1|27361.1|27354.1|27556.1|27549.1|27291.1|27284.1|9195
1662512400000|2022-09-07 01:00:00|27356.1|27349.1|27321.1|27314.1|27361.1|27354.1|27263.6|27256.6|5024
1662516000000|2022-09-07 02:00:00|27316.1|27309.1|27336.1|27329.1|27386.1|27379.1|27301.1|27294.1|3819
1662519600000|2022-09-07 03:00:00|27338.6|27331.6|27341|27334|27346|27339|27301|27294|3061
1662523200000|2022-09-07 04:00:00|27338.5|27331.5|27376|27369|27381|27374|27311|27304|3032
1662526800000|2022-09-07 05:00:00|27378.5|27371.5|27441|27434|27446|27439|27371|27364|5790
1662530400000|2022-09-07 06:00:00|27436|27429|27516|27509|27526|27519|27431|27424|3371
1662534000000|2022-09-07 07:00:00|27518.5|27511.5|27541|27534|27543.5|27536.5|27461|27454|1786
1662537600000|2022-09-07 08:00:00|27546|27539|27571|27564|27591|27584|27531|27524|1308
1662541200000|2022-09-07 09:00:00|27573.5|27566.5|27556|27549|27573.5|27566.5|27526|27519|1206
1662544800000|2022-09-07 10:00:00|27558.5|27551.5|27556|27549|27573.5|27566.5|27536|27529|274
1662548400000|2022-09-07 11:00:00|27553.5|27546.5|27546|27539|27571|27564|27496|27489|478
1662552000000|2022-09-07 12:00:00|27548.5|27541.5|27506|27499|27551|27544|27473.5|27466.5|824
1662555600000|2022-09-07 13:00:00|27503.5|27496.5|27586|27579|27621|27614|27496|27489|1439
1662559200000|2022-09-07 14:00:00|27588.5|27581.5|27591|27584|27631|27624|27551|27544|1699
1662562800000|2022-09-07 15:00:00|27588.5|27581.5|27626|27619|27671|27664|27576|27569|1597
1662566400000|2022-09-07 16:00:00|27631|27624|27616|27609|27636|27629|27551|27544|1406
1662570000000|2022-09-07 17:00:00|27618.5|27611.5|27686|27679|27693.5|27686.5|27611|27604|2375
1662573600000|2022-09-07 18:00:00|27683.5|27676.5|27723.5|27716.5|27731|27724|27666|27659|946
1662577200000|2022-09-07 19:00:00|27726|27719|27721|27714|27746|27739|27703.5|27696.5|2482
1662580800000|2022-09-07 20:00:00|27716|27709|27730|27715|27741|27734|27711|27704|414
1662584400000|2022-09-07 21:00:00|27722.5|27707.5|27734.4|27704.4|27736.1|27710|27672.5|27657.5|4109
1662588000000|2022-09-07 22:00:00|27732.9|27702.9|27747.5|27732.5|27760|27745|27732.9|27702.9|30
1662591600000|2022-09-07 23:00:00|27740|27725|27748.5|27741.5|27756|27749|27711|27700|26881
1662595200000|2022-09-08 00:00:00|27751|27744|27891|27884|27906|27899|27736|27729|9543
1662598800000|2022-09-08 01:00:00|27888.5|27881.5|27986|27979|28001|27994|27878.5|27871.5|6314
1662602400000|2022-09-08 02:00:00|27988.5|27981.5|27971|27964|28016|28009|27946|27939|3832
1662606000000|2022-09-08 03:00:00|27976|27969|27996|27989|28006|27999|27966|27959|2622
1662609600000|2022-09-08 04:00:00|27993.5|27986.5|28008.5|28001.5|28031|28024|27986|27979|2850
1662613200000|2022-09-08 05:00:00|28006|27999|28071|28064|28086|28079|28006|27999|7151
1662616800000|2022-09-08 06:00:00|28066|28059|28018.5|28011.5|28066|28059|28008.5|28001.5|4964
1662620400000|2022-09-08 07:00:00|28016|28009|27946|27939|28071|28064|27916|27909|4779
1662624000000|2022-09-08 08:00:00|27941|27934|27996|27989|27998.5|27991.5|27906|27899|3384
1662627600000|2022-09-08 09:00:00|28001|27994|27951|27944|28001|27994|27941|27934|1361
1662631200000|2022-09-08 10:00:00|27946|27939|27971|27964|27986|27979|27926|27919|822
1662634800000|2022-09-08 11:00:00|27966|27959|27941|27934|27996|27989|27916|27909|2257
1662638400000|2022-09-08 12:00:00|27936|27929|27876|27869|27986|27979|27866|27859|2836
1662642000000|2022-09-08 13:00:00|27873.5|27866.5|27931|27924|27956|27949|27821|27814|5535
1662645600000|2022-09-08 14:00:00|27928.5|27921.5|28096|28089|28101|28094|27886|27879|3598
1662649200000|2022-09-08 15:00:00|28101|28094|28066|28059|28131|28124|28053.5|28046.5|3353
1662652800000|2022-09-08 16:00:00|28068.5|28061.5|28011|28004|28076|28069|27886|27879|3829
1662656400000|2022-09-08 17:00:00|28008.5|28001.5|28046|28039|28073.5|28066.5|27951|27944|2069
1662660000000|2022-09-08 18:00:00|28048.5|28041.5|28021|28014|28073.5|28066.5|28016|28009|1156
1662663600000|2022-09-08 19:00:00|28023.5|28016.5|28101|28094|28106|28099|27983.5|27976.5|3458
1662667200000|2022-09-08 20:00:00|28103.5|28096.5|28132.5|28117.5|28132.5|28119|28101|28094|448
1662670800000|2022-09-08 21:00:00|28135|28120|28148.6|28118.6|28148.9|28122.5|28127.5|28108.6|29333
1662674400000|2022-09-08 22:00:00|28148.7|28118.7|28120|28105|28159.9|28129.9|28095|28080|156
1662678000000|2022-09-08 23:00:00|28117.5|28102.5|28226|28219|28266|28259|28117.5|28102.5|25290
1662681600000|2022-09-09 00:00:00|28231|28224|28241|28234|28296|28289|28096|28089|6952
1662685200000|2022-09-09 01:00:00|28236|28229|28121|28114|28241|28234|28111|28104|3292
1662688800000|2022-09-09 02:00:00|28126|28119|28211|28204|28246|28239|28121|28114|2055
1662692400000|2022-09-09 03:00:00|28216|28209|28193.5|28186.5|28216|28209|28166|28159|1785
1662696000000|2022-09-09 04:00:00|28191|28184|28236|28229|28251|28244|28168.5|28161.5|2474
1662699600000|2022-09-09 05:00:00|28241|28234|28246|28239|28261|28254|28236|28229|3342
1662703200000|2022-09-09 06:00:00|28236|28229|28221|28214|28251|28244|28196|28189|2745
1662706800000|2022-09-09 07:00:00|28218.5|28211.5|28231|28224|28291|28284|28213.5|28206.5|1753
1662710400000|2022-09-09 08:00:00|28226|28219|28296|28289|28311|28304|28221|28214|1318
1662714000000|2022-09-09 09:00:00|28298.5|28291.5|28271|28264|28298.5|28291.5|28256|28249|655
1662717600000|2022-09-09 10:00:00|28268.5|28261.5|28256|28249|28271|28264|28231|28224|647
1662721200000|2022-09-09 11:00:00|28251|28244|28241|28234|28256|28249|28226|28219|542
1662724800000|2022-09-09 12:00:00|28238.5|28231.5|28271|28264|28296|28289|28228.5|28221.5|624
1662728400000|2022-09-09 13:00:00|28273.5|28266.5|28323.5|28316.5|28326|28319|28226|28219|1458
1662732000000|2022-09-09 14:00:00|28321|28314|28351|28344|28361|28354|28311|28304|2420
1662735600000|2022-09-09 15:00:00|28356|28349|28356|28349|28361|28354|28316|28309|1530
1662739200000|2022-09-09 16:00:00|28346|28339|28371|28364|28381|28374|28331|28324|1186
1662742800000|2022-09-09 17:00:00|28376|28369|28401|28394|28403.5|28396.5|28356|28349|693
1662746400000|2022-09-09 18:00:00|28396|28389|28408.5|28401.5|28411|28404|28381|28374|606
1662750000000|2022-09-09 19:00:00|28406|28399|28431|28424|28441|28434|28403.5|28396.5|1240
1662753600000|2022-09-09 20:00:00|28426|28419|28420|28405|28441|28434|28416|28405|366
1662933600000|2022-09-11 22:00:00|28477.5|28462.5|28480|28465|28525|28510|28477.5|28462.5|131